Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
1.9406 USD |
1,250,577.8714 MATIC |
1.7442 USD |
1.7002 USD |
2.0855 USD |
2.0326 USD |
| 2022-02-06 |
1.7153 USD |
204,495.7962 MATIC |
1.7170 USD |
1.6699 USD |
1.7550 USD |
1.6981 USD |
| 2022-02-05 |
1.7261 USD |
351,217.1568 MATIC |
1.6960 USD |
1.6780 USD |
1.7575 USD |
1.7164 USD |
| 2022-02-04 |
1.6170 USD |
610,979.5410 MATIC |
1.5542 USD |
1.5394 USD |
1.6839 USD |
1.6713 USD |
| 2022-02-03 |
1.5285 USD |
1,339,796.4391 MATIC |
1.5395 USD |
1.4770 USD |
1.5500 USD |
1.5377 USD |
| 2022-02-02 |
1.6006 USD |
612,206.8008 MATIC |
1.6551 USD |
1.5227 USD |
1.6652 USD |
1.5443 USD |
| 2022-02-01 |
1.6499 USD |
524,185.5452 MATIC |
1.6415 USD |
1.6147 USD |
1.6800 USD |
1.6538 USD |
| 2022-01-31 |
1.5959 USD |
554,252.2980 MATIC |
1.6038 USD |
1.5253 USD |
1.6511 USD |
1.6482 USD |
| 2022-01-30 |
1.6007 USD |
406,790.7341 MATIC |
1.6962 USD |
1.5776 USD |
1.7090 USD |
1.6046 USD |
| 2022-01-29 |
1.7046 USD |
593,010.0448 MATIC |
1.6735 USD |
1.6509 USD |
1.7404 USD |
1.7000 USD |
| 2022-01-28 |
1.6367 USD |
1,077,320.4057 MATIC |
1.5823 USD |
1.5650 USD |
1.7003 USD |
1.6860 USD |
| 2022-01-27 |
1.5851 USD |
1,600,511.9469 MATIC |
1.5880 USD |
1.4990 USD |
1.6681 USD |
1.5822 USD |
| 2022-01-26 |
1.6656 USD |
1,842,194.1587 MATIC |
1.5590 USD |
1.5268 USD |
1.8219 USD |
1.5523 USD |
| 2022-01-25 |
1.4952 USD |
1,127,127.4991 MATIC |
1.5076 USD |
1.4125 USD |
1.6102 USD |
1.5403 USD |
| 2022-01-24 |
1.4930 USD |
5,414,712.6084 MATIC |
1.6177 USD |
1.3095 USD |
1.6177 USD |
1.4926 USD |
| 2022-01-23 |
1.5881 USD |
1,879,062.6827 MATIC |
1.5374 USD |
1.5120 USD |
1.6698 USD |
1.6099 USD |
| 2022-01-22 |
1.5455 USD |
5,948,730.4210 MATIC |
1.6929 USD |
1.3943 USD |
1.7560 USD |
1.5153 USD |
| 2022-01-21 |
1.8274 USD |
3,781,955.8102 MATIC |
1.9600 USD |
1.6437 USD |
2.0254 USD |
1.7005 USD |
| 2022-01-20 |
1.9664 USD |
1,187,969.2590 MATIC |
2.0329 USD |
1.9539 USD |
2.1935 USD |
1.9551 USD |
| 2022-01-19 |
2.0847 USD |
1,068,147.5106 MATIC |
2.1231 USD |
2.0136 USD |
2.1413 USD |
2.0487 USD |
| 2022-01-18 |
2.1541 USD |
2,392,726.6582 MATIC |
2.2192 USD |
2.0810 USD |
2.2446 USD |
2.1621 USD |
| 2022-01-17 |
2.2987 USD |
1,591,133.5586 MATIC |
2.3364 USD |
2.1665 USD |
2.4513 USD |
2.2222 USD |
| 2022-01-16 |
2.3276 USD |
775,281.8856 MATIC |
2.3475 USD |
2.2866 USD |
2.3755 USD |
2.3320 USD |
| 2022-01-15 |
2.3607 USD |
976,289.0353 MATIC |
2.3391 USD |
2.2979 USD |
2.3975 USD |
2.3703 USD |
| 2022-01-14 |
2.2671 USD |
2,092,251.3020 MATIC |
2.2650 USD |
2.1847 USD |
2.3516 USD |
2.3325 USD |
| 2022-01-13 |
2.2682 USD |
1,408,396.3979 MATIC |
2.3984 USD |
2.2421 USD |
2.4367 USD |
2.2689 USD |
| 2022-01-12 |
2.3634 USD |
1,788,010.5595 MATIC |
2.3591 USD |
2.3095 USD |
2.4504 USD |
2.3835 USD |
| 2022-01-11 |
2.3663 USD |
2,814,578.7817 MATIC |
2.0743 USD |
2.0471 USD |
2.3748 USD |
2.3569 USD |
| 2022-01-10 |
2.0326 USD |
2,070,994.2308 MATIC |
2.1140 USD |
1.9226 USD |
2.1460 USD |
2.0547 USD |
| 2022-01-09 |
2.0475 USD |
1,275,623.2737 MATIC |
1.9838 USD |
1.9637 USD |
2.1688 USD |
2.1317 USD |
| 2022-01-08 |
2.0058 USD |
2,248,998.1335 MATIC |
2.0551 USD |
1.9007 USD |
2.1430 USD |
1.9929 USD |
| 2022-01-07 |
2.1332 USD |
3,166,800.6409 MATIC |
2.2517 USD |
2.0560 USD |
2.2641 USD |
2.0716 USD |
| 2022-01-06 |
2.1678 USD |
4,041,482.4459 MATIC |
2.1800 USD |
2.0693 USD |
2.2901 USD |
2.2317 USD |
| 2022-01-05 |
2.1911 USD |
2,533,919.5479 MATIC |
2.3683 USD |
2.0189 USD |
2.4489 USD |
2.1730 USD |
| 2022-01-04 |
2.4368 USD |
924,232.5955 MATIC |
2.4329 USD |
2.3734 USD |
2.5054 USD |
2.3800 USD |
| 2022-01-03 |
2.4184 USD |
827,304.1932 MATIC |
2.5481 USD |
2.3603 USD |
2.5481 USD |
2.4188 USD |
| 2022-01-02 |
2.5496 USD |
475,088.4804 MATIC |
2.5777 USD |
2.5048 USD |
2.5856 USD |
2.5546 USD |
| 2022-01-01 |
2.5579 USD |
940,784.6527 MATIC |
2.5317 USD |
2.4993 USD |
2.6029 USD |
2.5438 USD |
| 2021-12-31 |
2.5411 USD |
1,798,995.1268 MATIC |
2.5593 USD |
2.4426 USD |
2.6746 USD |
2.5235 USD |
| 2021-12-30 |
2.5156 USD |
1,071,340.8906 MATIC |
2.4692 USD |
2.4228 USD |
2.5939 USD |
2.5242 USD |
| 2021-12-29 |
2.5260 USD |
791,419.7943 MATIC |
2.4920 USD |
2.4056 USD |
2.6170 USD |
2.5330 USD |
| 2021-12-28 |
2.5879 USD |
1,377,000.3374 MATIC |
2.7268 USD |
2.4500 USD |
2.7292 USD |
2.5174 USD |
| 2021-12-27 |
2.7195 USD |
461,507.3119 MATIC |
2.8897 USD |
2.7166 USD |
2.9254 USD |
2.7589 USD |
| 2021-12-26 |
2.7603 USD |
1,082,946.0769 MATIC |
2.6419 USD |
2.6162 USD |
2.8770 USD |
2.8302 USD |
| 2021-12-25 |
2.6742 USD |
848,990.3358 MATIC |
2.4668 USD |
2.4330 USD |
2.6889 USD |
2.6684 USD |
| 2021-12-24 |
2.5839 USD |
1,429,875.7752 MATIC |
2.6840 USD |
2.4750 USD |
2.6843 USD |
2.4841 USD |
| 2021-12-23 |
2.6015 USD |
3,333,261.6708 MATIC |
2.5044 USD |
2.4649 USD |
2.7341 USD |
2.6610 USD |
| 2021-12-22 |
2.5070 USD |
3,449,617.9468 MATIC |
2.3737 USD |
2.3737 USD |
2.6546 USD |
2.5007 USD |
| 2021-12-21 |
2.3161 USD |
1,968,875.9078 MATIC |
2.1372 USD |
2.1091 USD |
2.4118 USD |
2.3246 USD |
| 2021-12-20 |
2.1239 USD |
778,016.1004 MATIC |
2.2250 USD |
2.0500 USD |
2.2479 USD |
2.1423 USD |