Crypto exchange Bitfinex

Market Polygon (MATIC) / USD

Identifier on Bitfinex: tMATIC:USD
Date Price Volume Open Low High Close
2024-03-04 1.1261 USD 1,120,319.6352 MATIC 1.0906 USD 1.0823 USD 1.1478 USD 1.1379 USD
2024-03-03 1.0882 USD 791,367.3971 MATIC 1.0959 USD 1.0259 USD 1.1170 USD 1.0800 USD
2024-03-02 1.0642 USD 760,131.4459 MATIC 1.0264 USD 1.0248 USD 1.0920 USD 1.0798 USD
2024-03-01 1.0173 USD 211,015.6913 MATIC 1.0013 USD 1.0013 USD 1.0293 USD 1.0150 USD
2024-02-29 1.0359 USD 1,255,659.0108 MATIC 1.0084 USD 1.0030 USD 1.0633 USD 1.0168 USD
2024-02-28 1.0281 USD 1,450,825.6384 MATIC 1.0282 USD 0.9600 USD 1.0660 USD 1.0008 USD
2024-02-27 1.0511 USD 1,381,226.2154 MATIC 1.0610 USD 1.0149 USD 1.0756 USD 1.0307 USD
2024-02-26 1.0429 USD 1,217,473.9722 MATIC 0.9934 USD 0.9718 USD 1.0667 USD 1.0600 USD
2024-02-25 0.9796 USD 52,765.6477 MATIC 0.9932 USD 0.9645 USD 1.0037 USD 0.9713 USD
2024-02-24 0.9962 USD 769,328.8197 MATIC 0.9849 USD 0.9729 USD 1.0278 USD 0.9968 USD
2024-02-23 0.9842 USD 432,591.3809 MATIC 0.9926 USD 0.9434 USD 1.0073 USD 0.9875 USD
2024-02-22 1.0088 USD 891,980.9246 MATIC 0.9452 USD 0.9223 USD 1.0533 USD 0.9962 USD
2024-02-21 0.9646 USD 348,057.3034 MATIC 1.0215 USD 0.9200 USD 1.0333 USD 0.9225 USD
2024-02-20 0.9820 USD 386,593.6633 MATIC 0.9974 USD 0.9420 USD 1.0100 USD 1.0004 USD
2024-02-19 0.9969 USD 377,389.9858 MATIC 0.9978 USD 0.9745 USD 1.0092 USD 0.9921 USD
2024-02-18 0.9757 USD 489,905.7945 MATIC 0.9280 USD 0.9198 USD 0.9974 USD 0.9938 USD
2024-02-17 0.9341 USD 208,759.8395 MATIC 0.9511 USD 0.9044 USD 0.9568 USD 0.9270 USD
2024-02-16 0.9243 USD 2,051,833.0133 MATIC 0.8903 USD 0.8872 USD 0.9387 USD 0.9277 USD
2024-02-15 0.8991 USD 1,050,430.9955 MATIC 0.8899 USD 0.8736 USD 0.9076 USD 0.8939 USD
2024-02-14 0.8840 USD 725,405.3924 MATIC 0.8490 USD 0.8454 USD 0.8913 USD 0.8871 USD
2024-02-13 0.8765 USD 332,863.0325 MATIC 0.8834 USD 0.8464 USD 0.8844 USD 0.8579 USD
2024-02-12 0.8474 USD 150,037.2675 MATIC 0.8364 USD 0.8204 USD 0.8765 USD 0.8765 USD
2024-02-11 0.8557 USD 37,952.3500 MATIC 0.8484 USD 0.8428 USD 0.8648 USD 0.8455 USD
2024-02-10 0.8513 USD 55,015.0757 MATIC 0.8539 USD 0.8393 USD 0.8688 USD 0.8500 USD
2024-02-09 0.8459 USD 217,690.7422 MATIC 0.8358 USD 0.8314 USD 0.8590 USD 0.8584 USD
2024-02-08 0.8358 USD 289,802.8660 MATIC 0.8352 USD 0.8246 USD 0.8477 USD 0.8423 USD
2024-02-07 0.8091 USD 61,089.4175 MATIC 0.8056 USD 0.7883 USD 0.8302 USD 0.8274 USD
2024-02-06 0.8045 USD 108,003.5090 MATIC 0.7808 USD 0.7785 USD 0.8158 USD 0.8092 USD
2024-02-05 0.7832 USD 214,905.5311 MATIC 0.7734 USD 0.7642 USD 0.7949 USD 0.7824 USD
2024-02-04 0.7801 USD 19,764.7062 MATIC 0.7816 USD 0.7710 USD 0.7876 USD 0.7824 USD
2024-02-03 0.7912 USD 35,530.8771 MATIC 0.7984 USD 0.7817 USD 0.8051 USD 0.7875 USD
2024-02-02 0.8089 USD 61,078.0966 MATIC 0.8121 USD 0.7961 USD 0.8225 USD 0.7999 USD
2024-02-01 0.7971 USD 301,917.6859 MATIC 0.7895 USD 0.7656 USD 0.8169 USD 0.8124 USD
2024-01-31 0.8035 USD 156,231.0769 MATIC 0.8001 USD 0.7825 USD 0.8338 USD 0.8024 USD
2024-01-30 0.8101 USD 141,124.9647 MATIC 0.8137 USD 0.7968 USD 0.8213 USD 0.8060 USD
2024-01-29 0.7916 USD 195,932.8905 MATIC 0.7872 USD 0.7745 USD 0.8091 USD 0.7990 USD
2024-01-28 0.7949 USD 100,316.4925 MATIC 0.7858 USD 0.7814 USD 0.8099 USD 0.7894 USD
2024-01-27 0.7751 USD 44,023.6935 MATIC 0.7588 USD 0.7560 USD 0.7882 USD 0.7836 USD
2024-01-26 0.7483 USD 42,859.9894 MATIC 0.7312 USD 0.7285 USD 0.7592 USD 0.7562 USD
2024-01-25 0.7263 USD 44,436.5639 MATIC 0.7384 USD 0.7178 USD 0.7394 USD 0.7318 USD
2024-01-24 0.7334 USD 88,810.1316 MATIC 0.7257 USD 0.7168 USD 0.7456 USD 0.7271 USD
2024-01-23 0.7189 USD 221,314.0428 MATIC 0.7469 USD 0.6926 USD 0.7654 USD 0.7219 USD
2024-01-22 0.7545 USD 210,061.2470 MATIC 0.7857 USD 0.7335 USD 0.7919 USD 0.7501 USD
2024-01-21 0.7963 USD 55,387.1195 MATIC 0.7874 USD 0.7825 USD 0.8082 USD 0.7967 USD
2024-01-20 0.7733 USD 80,908.3935 MATIC 0.7629 USD 0.7525 USD 0.7834 USD 0.7834 USD
2024-01-19 0.7639 USD 203,129.6955 MATIC 0.7883 USD 0.7443 USD 0.7973 USD 0.7628 USD
2024-01-18 0.8048 USD 44,571.5837 MATIC 0.8126 USD 0.7831 USD 0.8207 USD 0.7861 USD
2024-01-17 0.8293 USD 140,827.6054 MATIC 0.8460 USD 0.8100 USD 0.8525 USD 0.8101 USD
2024-01-16 0.8479 USD 48,864.1701 MATIC 0.8469 USD 0.8283 USD 0.8575 USD 0.8465 USD
2024-01-15 0.8631 USD 354,065.1168 MATIC 0.8378 USD 0.8364 USD 0.8674 USD 0.8539 USD