Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-01 |
0.8905 USD |
138,374.4414 MATIC |
0.8915 USD |
0.8778 USD |
0.8990 USD |
0.8893 USD |
| 2023-05-31 |
0.8956 USD |
237,904.8852 MATIC |
0.9002 USD |
0.8800 USD |
0.9053 USD |
0.8950 USD |
| 2023-05-30 |
0.9043 USD |
265,823.5784 MATIC |
0.9089 USD |
0.8850 USD |
0.9161 USD |
0.9034 USD |
| 2023-05-29 |
0.9127 USD |
168,357.3709 MATIC |
0.9413 USD |
0.9122 USD |
0.9500 USD |
0.9122 USD |
| 2023-05-28 |
0.9290 USD |
151,207.8817 MATIC |
0.9207 USD |
0.9194 USD |
0.9530 USD |
0.9528 USD |
| 2023-05-27 |
0.9203 USD |
108,105.1275 MATIC |
0.9111 USD |
0.9094 USD |
0.9238 USD |
0.9204 USD |
| 2023-05-26 |
0.9213 USD |
484,259.4209 MATIC |
0.8930 USD |
0.8891 USD |
0.9700 USD |
0.9118 USD |
| 2023-05-25 |
0.8805 USD |
278,514.7809 MATIC |
0.8726 USD |
0.8548 USD |
0.9000 USD |
0.8888 USD |
| 2023-05-24 |
0.8700 USD |
186,570.6120 MATIC |
0.8904 USD |
0.8562 USD |
0.8904 USD |
0.8710 USD |
| 2023-05-23 |
0.8862 USD |
101,549.3541 MATIC |
0.8745 USD |
0.8713 USD |
0.8931 USD |
0.8908 USD |
| 2023-05-22 |
0.8619 USD |
143,860.2252 MATIC |
0.8582 USD |
0.8451 USD |
0.8761 USD |
0.8747 USD |
| 2023-05-21 |
0.8664 USD |
54,022.3418 MATIC |
0.8775 USD |
0.8555 USD |
0.8808 USD |
0.8579 USD |
| 2023-05-20 |
0.8740 USD |
55,821.4090 MATIC |
0.8698 USD |
0.8649 USD |
0.8793 USD |
0.8754 USD |
| 2023-05-19 |
0.8741 USD |
155,047.2005 MATIC |
0.8727 USD |
0.8648 USD |
0.8810 USD |
0.8712 USD |
| 2023-05-18 |
0.8700 USD |
390,557.1160 MATIC |
0.8868 USD |
0.8441 USD |
0.8916 USD |
0.8867 USD |
| 2023-05-17 |
0.8698 USD |
374,280.3823 MATIC |
0.8428 USD |
0.8407 USD |
0.9020 USD |
0.8856 USD |
| 2023-05-16 |
0.8477 USD |
151,632.8529 MATIC |
0.8597 USD |
0.8353 USD |
0.8656 USD |
0.8436 USD |
| 2023-05-15 |
0.8634 USD |
121,036.1480 MATIC |
0.8583 USD |
0.8492 USD |
0.8762 USD |
0.8635 USD |
| 2023-05-14 |
0.8536 USD |
90,790.2323 MATIC |
0.8486 USD |
0.8406 USD |
0.8691 USD |
0.8596 USD |
| 2023-05-13 |
0.8566 USD |
114,611.2681 MATIC |
0.8605 USD |
0.8489 USD |
0.8665 USD |
0.8515 USD |
| 2023-05-12 |
0.8651 USD |
457,550.7351 MATIC |
0.8416 USD |
0.8200 USD |
0.8738 USD |
0.8648 USD |
| 2023-05-11 |
0.8492 USD |
339,537.9701 MATIC |
0.8741 USD |
0.8293 USD |
0.8741 USD |
0.8377 USD |
| 2023-05-10 |
0.8678 USD |
479,921.7184 MATIC |
0.8793 USD |
0.8335 USD |
0.9049 USD |
0.8793 USD |
| 2023-05-09 |
0.8778 USD |
162,703.3974 MATIC |
0.9013 USD |
0.8675 USD |
0.9063 USD |
0.8785 USD |
| 2023-05-08 |
0.9001 USD |
375,871.6909 MATIC |
0.9629 USD |
0.8796 USD |
0.9675 USD |
0.8992 USD |
| 2023-05-07 |
0.9777 USD |
49,112.3110 MATIC |
0.9773 USD |
0.9695 USD |
0.9872 USD |
0.9742 USD |
| 2023-05-06 |
0.9746 USD |
417,697.0801 MATIC |
0.9990 USD |
0.9522 USD |
1.0058 USD |
0.9802 USD |
| 2023-05-05 |
0.9963 USD |
240,630.0220 MATIC |
0.9822 USD |
0.9783 USD |
1.0079 USD |
0.9999 USD |
| 2023-05-04 |
0.9918 USD |
164,693.5201 MATIC |
1.0041 USD |
0.9794 USD |
1.0080 USD |
0.9834 USD |
| 2023-05-03 |
0.9826 USD |
315,855.2300 MATIC |
0.9736 USD |
0.9640 USD |
1.0150 USD |
1.0104 USD |
| 2023-05-02 |
0.9793 USD |
202,417.4827 MATIC |
0.9589 USD |
0.9530 USD |
0.9805 USD |
0.9793 USD |
| 2023-05-01 |
0.9590 USD |
292,785.8079 MATIC |
0.9833 USD |
0.9469 USD |
0.9882 USD |
0.9597 USD |
| 2023-04-30 |
1.0007 USD |
188,181.5548 MATIC |
1.0028 USD |
0.9763 USD |
1.0156 USD |
0.9869 USD |
| 2023-04-29 |
1.0076 USD |
179,112.4193 MATIC |
0.9979 USD |
0.9958 USD |
1.0232 USD |
1.0001 USD |
| 2023-04-28 |
0.9967 USD |
200,524.2669 MATIC |
1.0122 USD |
0.9811 USD |
1.0148 USD |
0.9982 USD |
| 2023-04-27 |
1.0033 USD |
430,097.2683 MATIC |
0.9845 USD |
0.9802 USD |
1.0302 USD |
1.0120 USD |
| 2023-04-26 |
1.0133 USD |
641,997.2967 MATIC |
1.0047 USD |
0.9462 USD |
1.0597 USD |
0.9789 USD |
| 2023-04-25 |
0.9612 USD |
236,404.9780 MATIC |
0.9897 USD |
0.9510 USD |
0.9917 USD |
0.9822 USD |
| 2023-04-24 |
0.9907 USD |
455,345.6214 MATIC |
1.0009 USD |
0.9741 USD |
1.0235 USD |
0.9891 USD |
| 2023-04-23 |
0.9917 USD |
261,698.4305 MATIC |
1.0248 USD |
0.9800 USD |
1.0326 USD |
0.9913 USD |
| 2023-04-22 |
1.0255 USD |
112,311.2980 MATIC |
1.0151 USD |
1.0077 USD |
1.0284 USD |
1.0261 USD |
| 2023-04-21 |
1.0322 USD |
286,494.1865 MATIC |
1.0482 USD |
1.0007 USD |
1.0571 USD |
1.0059 USD |
| 2023-04-20 |
1.0483 USD |
265,064.5277 MATIC |
1.0810 USD |
1.0392 USD |
1.0981 USD |
1.0472 USD |
| 2023-04-19 |
1.1185 USD |
571,056.5327 MATIC |
1.1703 USD |
1.0869 USD |
1.1763 USD |
1.0951 USD |
| 2023-04-18 |
1.1680 USD |
265,784.9611 MATIC |
1.1538 USD |
1.1419 USD |
1.1842 USD |
1.1694 USD |
| 2023-04-17 |
1.1620 USD |
177,447.8711 MATIC |
1.1840 USD |
1.1479 USD |
1.1840 USD |
1.1504 USD |
| 2023-04-16 |
1.1843 USD |
133,387.1646 MATIC |
1.1721 USD |
1.1504 USD |
1.1874 USD |
1.1827 USD |
| 2023-04-15 |
1.1655 USD |
335,326.8685 MATIC |
1.1592 USD |
1.1451 USD |
1.1834 USD |
1.1747 USD |
| 2023-04-14 |
1.1692 USD |
569,113.3368 MATIC |
1.1375 USD |
1.1375 USD |
1.1893 USD |
1.1640 USD |
| 2023-04-13 |
1.1278 USD |
142,580.7165 MATIC |
1.1037 USD |
1.0985 USD |
1.1382 USD |
1.1323 USD |