Identifier on Bitfinex: tMATIC:UST
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
0.9930 USDT |
49,688.5126 MATIC |
1.0010 USDT |
0.9849 USDT |
1.0055 USDT |
0.9849 USDT |
2024-03-28 |
1.0092 USDT |
138,130.3434 MATIC |
1.0072 USDT |
0.9968 USDT |
1.0258 USDT |
1.0022 USDT |
2024-03-27 |
1.0310 USDT |
220,861.0756 MATIC |
1.0462 USDT |
1.0008 USDT |
1.0872 USDT |
1.0164 USDT |
2024-03-26 |
1.0565 USDT |
318,797.4559 MATIC |
1.0454 USDT |
1.0267 USDT |
1.0769 USDT |
1.0463 USDT |
2024-03-25 |
1.0420 USDT |
234,839.5413 MATIC |
1.0121 USDT |
1.0028 USDT |
1.0595 USDT |
1.0591 USDT |
2024-03-24 |
0.9979 USDT |
117,308.2142 MATIC |
0.9774 USDT |
0.9760 USDT |
1.0117 USDT |
1.0056 USDT |
2024-03-23 |
0.9846 USDT |
100,184.6927 MATIC |
0.9732 USDT |
0.9555 USDT |
1.0027 USDT |
0.9904 USDT |
2024-03-22 |
0.9860 USDT |
131,336.9660 MATIC |
0.9919 USDT |
0.9538 USDT |
1.0178 USDT |
0.9691 USDT |
2024-03-21 |
0.9949 USDT |
287,250.9170 MATIC |
1.0074 USDT |
0.9760 USDT |
1.0131 USDT |
0.9910 USDT |
2024-03-20 |
0.9574 USDT |
440,622.0962 MATIC |
0.9309 USDT |
0.9100 USDT |
0.9745 USDT |
0.9472 USDT |
2024-03-19 |
0.9616 USDT |
1,261,937.8572 MATIC |
1.0302 USDT |
0.9115 USDT |
1.0365 USDT |
0.9569 USDT |
2024-03-18 |
1.0456 USDT |
245,626.0169 MATIC |
1.0846 USDT |
1.0093 USDT |
1.0901 USDT |
1.0329 USDT |
2024-03-17 |
1.0552 USDT |
249,675.5533 MATIC |
1.0476 USDT |
1.0059 USDT |
1.0930 USDT |
1.0898 USDT |
2024-03-16 |
1.1007 USDT |
310,448.5680 MATIC |
1.1409 USDT |
1.0260 USDT |
1.1687 USDT |
1.0401 USDT |
2024-03-15 |
1.1216 USDT |
383,410.3626 MATIC |
1.2221 USDT |
1.0659 USDT |
1.2296 USDT |
1.1416 USDT |
2024-03-14 |
1.2350 USDT |
856,451.6246 MATIC |
1.2708 USDT |
1.1874 USDT |
1.2850 USDT |
1.2057 USDT |
2024-03-13 |
1.2626 USDT |
718,301.4724 MATIC |
1.1774 USDT |
1.1755 USDT |
1.2895 USDT |
1.2689 USDT |
2024-03-12 |
1.1742 USDT |
1,573,256.7770 MATIC |
1.2401 USDT |
1.1233 USDT |
1.2459 USDT |
1.1599 USDT |
2024-03-11 |
1.2105 USDT |
345,127.0495 MATIC |
1.2285 USDT |
1.1665 USDT |
1.2299 USDT |
1.2137 USDT |
2024-03-10 |
1.2047 USDT |
967,356.2478 MATIC |
1.1549 USDT |
1.1444 USDT |
1.2474 USDT |
1.2165 USDT |
2024-03-09 |
1.1350 USDT |
146,950.8490 MATIC |
1.1225 USDT |
1.1177 USDT |
1.1442 USDT |
1.1331 USDT |
2024-03-08 |
1.1384 USDT |
330,019.0082 MATIC |
1.1613 USDT |
1.1002 USDT |
1.1765 USDT |
1.1240 USDT |
2024-03-07 |
1.1437 USDT |
407,136.8105 MATIC |
1.1184 USDT |
1.1009 USDT |
1.1747 USDT |
1.1608 USDT |
2024-03-06 |
1.0580 USDT |
700,565.3799 MATIC |
1.0323 USDT |
0.9942 USDT |
1.0943 USDT |
1.0856 USDT |
2024-03-05 |
1.0723 USDT |
525,771.5068 MATIC |
1.1450 USDT |
0.9223 USDT |
1.1461 USDT |
0.9640 USDT |
2024-03-04 |
1.1098 USDT |
654,964.5547 MATIC |
1.0903 USDT |
1.0810 USDT |
1.1488 USDT |
1.1392 USDT |
2024-03-03 |
1.0778 USDT |
371,117.2404 MATIC |
1.0953 USDT |
1.0236 USDT |
1.1167 USDT |
1.0784 USDT |
2024-03-02 |
1.0749 USDT |
1,015,268.9104 MATIC |
1.0248 USDT |
1.0246 USDT |
1.0917 USDT |
1.0852 USDT |
2024-03-01 |
1.0167 USDT |
264,052.2491 MATIC |
1.0024 USDT |
1.0015 USDT |
1.0290 USDT |
1.0144 USDT |
2024-02-29 |
1.0376 USDT |
1,181,461.7121 MATIC |
1.0085 USDT |
1.0026 USDT |
1.0625 USDT |
1.0175 USDT |
2024-02-28 |
1.0383 USDT |
1,655,549.6572 MATIC |
1.0284 USDT |
0.9378 USDT |
1.0620 USDT |
1.0060 USDT |
2024-02-27 |
1.0354 USDT |
786,089.6160 MATIC |
1.0589 USDT |
1.0141 USDT |
1.0770 USDT |
1.0329 USDT |
2024-02-26 |
1.0314 USDT |
672,323.7217 MATIC |
0.9984 USDT |
0.9732 USDT |
1.0672 USDT |
1.0624 USDT |
2024-02-25 |
0.9749 USDT |
134,687.0748 MATIC |
0.9934 USDT |
0.9640 USDT |
1.0028 USDT |
0.9739 USDT |
2024-02-24 |
0.9916 USDT |
201,012.8501 MATIC |
0.9864 USDT |
0.9734 USDT |
1.0307 USDT |
0.9956 USDT |
2024-02-23 |
0.9851 USDT |
263,446.9520 MATIC |
0.9949 USDT |
0.9435 USDT |
1.0053 USDT |
0.9903 USDT |
2024-02-22 |
1.0068 USDT |
539,947.5080 MATIC |
0.9481 USDT |
0.9216 USDT |
1.0568 USDT |
1.0054 USDT |
2024-02-21 |
0.9531 USDT |
222,376.0789 MATIC |
1.0257 USDT |
0.9170 USDT |
1.0335 USDT |
0.9204 USDT |
2024-02-20 |
0.9810 USDT |
231,522.8328 MATIC |
0.9964 USDT |
0.9421 USDT |
1.0129 USDT |
1.0077 USDT |
2024-02-19 |
0.9973 USDT |
351,763.0165 MATIC |
0.9998 USDT |
0.9747 USDT |
1.0104 USDT |
0.9881 USDT |
2024-02-18 |
0.9677 USDT |
404,836.5768 MATIC |
0.9278 USDT |
0.9206 USDT |
0.9983 USDT |
0.9904 USDT |
2024-02-17 |
0.9328 USDT |
82,557.4280 MATIC |
0.9512 USDT |
0.9049 USDT |
0.9587 USDT |
0.9280 USDT |
2024-02-16 |
0.9182 USDT |
509,582.8667 MATIC |
0.8907 USDT |
0.8866 USDT |
0.9500 USDT |
0.9472 USDT |
2024-02-15 |
0.8898 USDT |
321,746.4315 MATIC |
0.8899 USDT |
0.8723 USDT |
0.9096 USDT |
0.8888 USDT |
2024-02-14 |
0.8778 USDT |
105,156.8959 MATIC |
0.8516 USDT |
0.8441 USDT |
0.8921 USDT |
0.8894 USDT |
2024-02-13 |
0.8661 USDT |
61,492.3136 MATIC |
0.8804 USDT |
0.8449 USDT |
0.8826 USDT |
0.8577 USDT |
2024-02-12 |
0.8633 USDT |
403,867.3732 MATIC |
0.8358 USDT |
0.8191 USDT |
0.8856 USDT |
0.8823 USDT |
2024-02-11 |
0.8574 USDT |
178,902.1321 MATIC |
0.8480 USDT |
0.8419 USDT |
0.8637 USDT |
0.8453 USDT |
2024-02-10 |
0.8592 USDT |
312,770.7404 MATIC |
0.8542 USDT |
0.8380 USDT |
0.8678 USDT |
0.8581 USDT |
2024-02-09 |
0.8472 USDT |
237,306.5257 MATIC |
0.8365 USDT |
0.8323 USDT |
0.8527 USDT |
0.8423 USDT |