Crypto exchange Bitfinex

Market Polygon (MATIC) / USD

Identifier on Bitfinex: tMATIC:USD
Date Price Volume Open Low High Close
2024-05-04 0.7332 USD 50,309.6471 MATIC 0.7326 USD 0.7258 USD 0.7396 USD 0.7306 USD
2024-05-03 0.7280 USD 46,186.4616 MATIC 0.7230 USD 0.7154 USD 0.7360 USD 0.7345 USD
2024-05-02 0.7067 USD 92,864.9948 MATIC 0.6921 USD 0.6771 USD 0.7271 USD 0.7266 USD
2024-05-01 0.6599 USD 275,987.9554 MATIC 0.6695 USD 0.6346 USD 0.6979 USD 0.6887 USD
2024-04-30 0.6761 USD 147,421.1028 MATIC 0.7055 USD 0.6487 USD 0.7119 USD 0.6652 USD
2024-04-29 0.7036 USD 223,443.4524 MATIC 0.7234 USD 0.6897 USD 0.7342 USD 0.6999 USD
2024-04-28 0.7410 USD 152,230.0810 MATIC 0.7365 USD 0.7278 USD 0.7500 USD 0.7410 USD
2024-04-27 0.7046 USD 107,290.8755 MATIC 0.7044 USD 0.6828 USD 0.7374 USD 0.7278 USD
2024-04-26 0.7171 USD 102,633.6665 MATIC 0.7212 USD 0.6998 USD 0.7320 USD 0.7127 USD
2024-04-25 0.7217 USD 137,983.5796 MATIC 0.7068 USD 0.6927 USD 0.7285 USD 0.7207 USD
2024-04-24 0.7340 USD 132,211.9162 MATIC 0.7316 USD 0.7101 USD 0.7653 USD 0.7185 USD
2024-04-23 0.7374 USD 56,081.2516 MATIC 0.7415 USD 0.7245 USD 0.7490 USD 0.7348 USD
2024-04-22 0.7291 USD 277,164.3950 MATIC 0.7149 USD 0.7100 USD 0.7487 USD 0.7382 USD
2024-04-21 0.7137 USD 226,293.6045 MATIC 0.7353 USD 0.7012 USD 0.7449 USD 0.7152 USD
2024-04-20 0.7003 USD 211,013.2839 MATIC 0.6728 USD 0.6688 USD 0.7245 USD 0.7245 USD
2024-04-19 0.6767 USD 568,139.8010 MATIC 0.6746 USD 0.6203 USD 0.6907 USD 0.6777 USD
2024-04-18 0.6745 USD 135,401.4630 MATIC 0.6676 USD 0.6506 USD 0.6910 USD 0.6622 USD
2024-04-17 0.6747 USD 377,628.1411 MATIC 0.7018 USD 0.6592 USD 0.7101 USD 0.6717 USD
2024-04-16 0.6950 USD 196,853.0965 MATIC 0.7054 USD 0.6738 USD 0.7311 USD 0.7058 USD
2024-04-15 0.7346 USD 787,614.9425 MATIC 0.7114 USD 0.6963 USD 0.7519 USD 0.7012 USD
2024-04-14 0.6626 USD 1,911,317.1959 MATIC 0.6526 USD 0.6329 USD 0.7019 USD 0.6724 USD
2024-04-13 0.6591 USD 1,653,456.0690 MATIC 0.7633 USD 0.5915 USD 0.7716 USD 0.6287 USD
2024-04-12 0.8763 USD 476,571.6962 MATIC 0.8788 USD 0.8336 USD 0.8947 USD 0.8412 USD
2024-04-11 0.8766 USD 185,149.1754 MATIC 0.8859 USD 0.8627 USD 0.8965 USD 0.8756 USD
2024-04-10 0.8777 USD 179,290.9610 MATIC 0.8956 USD 0.8540 USD 0.9016 USD 0.8841 USD
2024-04-09 0.9168 USD 407,950.1702 MATIC 0.9486 USD 0.8939 USD 0.9500 USD 0.9057 USD
2024-04-08 0.9327 USD 540,679.9000 MATIC 0.9082 USD 0.8894 USD 0.9486 USD 0.9473 USD
2024-04-07 0.9134 USD 95,506.8712 MATIC 0.8965 USD 0.8959 USD 0.9240 USD 0.9072 USD
2024-04-06 0.8948 USD 67,632.0088 MATIC 0.8832 USD 0.8820 USD 0.9001 USD 0.8966 USD
2024-04-05 0.8800 USD 134,553.9086 MATIC 0.9032 USD 0.8605 USD 0.9096 USD 0.8850 USD
2024-04-04 0.8982 USD 102,360.9882 MATIC 0.8941 USD 0.8729 USD 0.9227 USD 0.8990 USD
2024-04-03 0.8918 USD 154,026.6266 MATIC 0.8989 USD 0.8760 USD 0.9224 USD 0.8946 USD
2024-04-02 0.9077 USD 216,512.7308 MATIC 0.9502 USD 0.8856 USD 0.9502 USD 0.9079 USD
2024-04-01 0.9537 USD 429,243.5032 MATIC 1.0050 USD 0.9269 USD 1.0079 USD 0.9424 USD
2024-03-31 0.9979 USD 279,528.1399 MATIC 0.9806 USD 0.9795 USD 1.0540 USD 0.9999 USD
2024-03-30 0.9934 USD 115,802.5530 MATIC 0.9892 USD 0.9815 USD 1.0026 USD 0.9873 USD
2024-03-29 0.9916 USD 191,016.5224 MATIC 1.0010 USD 0.9802 USD 1.0054 USD 0.9874 USD
2024-03-28 1.0126 USD 103,050.8391 MATIC 1.0079 USD 0.9962 USD 1.0258 USD 1.0038 USD
2024-03-27 1.0376 USD 283,118.7676 MATIC 1.0461 USD 1.0014 USD 1.0864 USD 1.0177 USD
2024-03-26 1.0545 USD 229,993.9674 MATIC 1.0446 USD 1.0267 USD 1.0758 USD 1.0457 USD
2024-03-25 1.0384 USD 270,183.5245 MATIC 1.0110 USD 1.0049 USD 1.0589 USD 1.0531 USD
2024-03-24 0.9930 USD 291,280.2977 MATIC 0.9779 USD 0.9767 USD 1.0121 USD 1.0057 USD
2024-03-23 0.9876 USD 93,055.2471 MATIC 0.9731 USD 0.9568 USD 1.0036 USD 0.9928 USD
2024-03-22 0.9847 USD 153,902.8165 MATIC 0.9971 USD 0.9533 USD 1.0193 USD 0.9693 USD
2024-03-21 0.9986 USD 165,500.0252 MATIC 1.0033 USD 0.9732 USD 1.0120 USD 0.9819 USD
2024-03-20 0.9479 USD 187,652.7531 MATIC 0.9379 USD 0.9122 USD 0.9752 USD 0.9609 USD
2024-03-19 0.9574 USD 769,373.9755 MATIC 1.0287 USD 0.9133 USD 1.0329 USD 0.9639 USD
2024-03-18 1.0572 USD 173,484.9584 MATIC 1.0875 USD 1.0078 USD 1.0875 USD 1.0353 USD
2024-03-17 1.0722 USD 666,613.9996 MATIC 1.0435 USD 1.0075 USD 1.0940 USD 1.0895 USD
2024-03-16 1.1226 USD 411,421.8208 MATIC 1.1405 USD 1.0437 USD 1.1653 USD 1.0637 USD