Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.7344 |
106,233.8163 |
0.7287 |
0.7047 |
0.7639 |
0.7075 |
| 2024-04-23 |
0.7358 |
36,951.8593 |
0.7413 |
0.7235 |
0.7479 |
0.7306 |
| 2024-04-22 |
0.7316 |
258,335.0063 |
0.7144 |
0.7096 |
0.7484 |
0.7414 |
| 2024-04-21 |
0.7242 |
261,755.1180 |
0.7382 |
0.7011 |
0.7447 |
0.7166 |
| 2024-04-20 |
0.7088 |
162,321.6484 |
0.6731 |
0.6635 |
0.7402 |
0.7390 |
| 2024-04-19 |
0.6722 |
642,697.7737 |
0.6738 |
0.6210 |
0.6901 |
0.6684 |
| 2024-04-18 |
0.6751 |
200,729.4917 |
0.6679 |
0.6518 |
0.6894 |
0.6763 |
| 2024-04-17 |
0.6716 |
442,248.1408 |
0.7003 |
0.6561 |
0.7098 |
0.6634 |
| 2024-04-16 |
0.6968 |
200,570.0361 |
0.7052 |
0.6729 |
0.7303 |
0.6886 |
| 2024-04-15 |
0.7279 |
292,324.7252 |
0.7089 |
0.6947 |
0.7502 |
0.7003 |
| 2024-04-14 |
0.6640 |
2,745,999.4306 |
0.6522 |
0.6323 |
0.6999 |
0.6725 |
| 2024-04-13 |
0.6625 |
867,131.4336 |
0.7643 |
0.5889 |
0.7723 |
0.6277 |
| 2024-04-12 |
0.8083 |
843,206.9574 |
0.8786 |
0.7102 |
0.8939 |
0.7591 |
| 2024-04-11 |
0.8776 |
86,122.4594 |
0.8874 |
0.8630 |
0.8964 |
0.8785 |
| 2024-04-10 |
0.8777 |
394,317.1634 |
0.8994 |
0.8530 |
0.9022 |
0.8870 |
| 2024-04-09 |
0.9291 |
176,398.5584 |
0.9482 |
0.8942 |
0.9513 |
0.9019 |
| 2024-04-08 |
0.9316 |
210,538.9915 |
0.9087 |
0.8915 |
0.9439 |
0.9422 |
| 2024-04-07 |
0.9124 |
116,844.3025 |
0.8972 |
0.8953 |
0.9238 |
0.9148 |
| 2024-04-06 |
0.8963 |
168,631.6076 |
0.8832 |
0.8817 |
0.9007 |
0.8936 |
| 2024-04-05 |
0.8805 |
190,780.1495 |
0.9027 |
0.8624 |
0.9059 |
0.8839 |
| 2024-04-04 |
0.8979 |
186,870.7078 |
0.8953 |
0.8739 |
0.9212 |
0.8992 |
| 2024-04-03 |
0.9006 |
92,629.8930 |
0.9018 |
0.8759 |
0.9230 |
0.8962 |
| 2024-04-02 |
0.9073 |
116,226.8120 |
0.9495 |
0.8860 |
0.9502 |
0.8989 |
| 2024-04-01 |
0.9596 |
310,766.9035 |
1.0067 |
0.9275 |
1.0067 |
0.9391 |
| 2024-03-31 |
0.9876 |
91,537.0211 |
0.9787 |
0.9787 |
1.0032 |
0.9982 |
| 2024-03-30 |
0.9913 |
64,837.6646 |
0.9894 |
0.9848 |
1.0034 |
0.9961 |
| 2024-03-29 |
0.9935 |
114,014.5726 |
1.0001 |
0.9821 |
1.0075 |
0.9865 |
| 2024-03-28 |
1.0118 |
55,149.4964 |
1.0081 |
0.9989 |
1.0248 |
1.0016 |
| 2024-03-27 |
1.0335 |
208,361.4141 |
1.0445 |
1.0014 |
1.0865 |
1.0108 |
| 2024-03-26 |
1.0588 |
71,732.0784 |
1.0440 |
1.0274 |
1.0770 |
1.0403 |
| 2024-03-25 |
1.0314 |
136,202.1118 |
1.0129 |
1.0037 |
1.0612 |
1.0453 |
| 2024-03-24 |
1.0035 |
155,591.6458 |
0.9792 |
0.9765 |
1.0111 |
1.0077 |
| 2024-03-23 |
0.9891 |
172,506.8159 |
0.9717 |
0.9574 |
1.0028 |
0.9923 |
| 2024-03-22 |
0.9712 |
100,413.4828 |
0.9941 |
0.9553 |
1.0179 |
0.9737 |
| 2024-03-21 |
0.9981 |
81,212.2042 |
1.0070 |
0.9715 |
1.0140 |
0.9991 |
| 2024-03-20 |
0.9547 |
201,995.3749 |
0.9329 |
0.9112 |
1.0146 |
1.0143 |
| 2024-03-19 |
0.9662 |
440,754.2268 |
1.0275 |
0.9109 |
1.0286 |
0.9651 |
| 2024-03-18 |
1.0425 |
241,228.3390 |
1.0849 |
1.0096 |
1.0896 |
1.0341 |
| 2024-03-17 |
1.0513 |
103,633.1231 |
1.0483 |
1.0071 |
1.0870 |
1.0818 |
| 2024-03-16 |
1.1161 |
96,256.7206 |
1.1400 |
1.0454 |
1.1679 |
1.0652 |
| 2024-03-15 |
1.1472 |
240,664.4245 |
1.2245 |
1.0652 |
1.2315 |
1.1158 |
| 2024-03-14 |
1.2283 |
106,562.5354 |
1.2672 |
1.1917 |
1.2821 |
1.2097 |
| 2024-03-13 |
1.2557 |
147,285.7960 |
1.1818 |
1.1775 |
1.2900 |
1.2592 |
| 2024-03-12 |
1.1792 |
260,547.1016 |
1.2464 |
1.1298 |
1.2470 |
1.1707 |
| 2024-03-11 |
1.2109 |
696,417.7676 |
1.2264 |
1.1594 |
1.2313 |
1.2124 |
| 2024-03-10 |
1.1992 |
275,584.1543 |
1.1554 |
1.1460 |
1.2488 |
1.2299 |
| 2024-03-09 |
1.1337 |
61,893.1900 |
1.1234 |
1.1183 |
1.1451 |
1.1361 |
| 2024-03-08 |
1.1317 |
273,682.4657 |
1.1634 |
1.1004 |
1.1786 |
1.1285 |
| 2024-03-07 |
1.1425 |
454,718.3498 |
1.1157 |
1.1041 |
1.1749 |
1.1645 |
| 2024-03-06 |
1.0412 |
1,009,594.1155 |
1.0322 |
0.9921 |
1.0948 |
1.0821 |