Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-03 |
0.4084 |
485,071.3912 |
0.4103 |
0.3800 |
0.4153 |
0.3800 |
| 2024-09-02 |
0.4042 |
414,037.0379 |
0.4026 |
0.3966 |
0.4086 |
0.4063 |
| 2024-09-01 |
0.4100 |
1,039,763.8001 |
0.4195 |
0.4043 |
0.4199 |
0.4110 |
| 2024-08-31 |
0.4210 |
857,539.4346 |
0.4204 |
0.4174 |
0.4263 |
0.4185 |
| 2024-08-30 |
0.4179 |
914,243.7805 |
0.4251 |
0.4008 |
0.4304 |
0.4185 |
| 2024-08-29 |
0.4344 |
1,380,082.5259 |
0.4366 |
0.4142 |
0.4463 |
0.4175 |
| 2024-08-28 |
0.4507 |
1,353,457.3632 |
0.4654 |
0.4255 |
0.4657 |
0.4369 |
| 2024-08-27 |
0.5055 |
552,102.7480 |
0.5024 |
0.4909 |
0.5141 |
0.4940 |
| 2024-08-26 |
0.5165 |
434,213.7714 |
0.5243 |
0.5018 |
0.5274 |
0.5086 |
| 2024-08-25 |
0.5402 |
473,748.6031 |
0.5715 |
0.5242 |
0.5748 |
0.5336 |
| 2024-08-24 |
0.5579 |
356,859.5110 |
0.5379 |
0.5309 |
0.5814 |
0.5640 |
| 2024-08-23 |
0.5295 |
259,807.7814 |
0.5322 |
0.5200 |
0.5436 |
0.5372 |
| 2024-08-22 |
0.5247 |
300,989.3130 |
0.5249 |
0.5155 |
0.5395 |
0.5247 |
| 2024-08-21 |
0.4813 |
475,822.0236 |
0.4613 |
0.4565 |
0.5289 |
0.5196 |
| 2024-08-20 |
0.4446 |
545,530.8606 |
0.4297 |
0.4292 |
0.4597 |
0.4552 |
| 2024-08-19 |
0.4198 |
368,840.6724 |
0.4111 |
0.4096 |
0.4295 |
0.4290 |
| 2024-08-18 |
0.4123 |
53,057.0810 |
0.4102 |
0.4072 |
0.4187 |
0.4171 |
| 2024-08-17 |
0.4050 |
65,697.8370 |
0.4038 |
0.4015 |
0.4098 |
0.4079 |
| 2024-08-16 |
0.4019 |
108,628.8263 |
0.4007 |
0.3924 |
0.4074 |
0.4053 |
| 2024-08-15 |
0.4156 |
944,990.1140 |
0.4237 |
0.3970 |
0.4314 |
0.3984 |
| 2024-08-14 |
0.4182 |
561,297.9396 |
0.4217 |
0.4075 |
0.4252 |
0.4194 |
| 2024-08-13 |
0.4220 |
167,246.3755 |
0.4261 |
0.4114 |
0.4269 |
0.4224 |
| 2024-08-12 |
0.4188 |
111,698.9351 |
0.4031 |
0.4030 |
0.4307 |
0.4191 |
| 2024-08-11 |
0.4228 |
96,127.1874 |
0.4262 |
0.4048 |
0.4369 |
0.4048 |
| 2024-08-10 |
0.4227 |
80,962.5241 |
0.4217 |
0.4188 |
0.4310 |
0.4265 |
| 2024-08-09 |
0.4217 |
50,432.3980 |
0.4318 |
0.4140 |
0.4318 |
0.4195 |
| 2024-08-08 |
0.4081 |
113,279.8785 |
0.3914 |
0.3867 |
0.4323 |
0.4310 |
| 2024-08-07 |
0.4071 |
86,828.2368 |
0.4075 |
0.3908 |
0.4166 |
0.3966 |
| 2024-08-06 |
0.4067 |
161,757.1057 |
0.3839 |
0.3839 |
0.4172 |
0.4071 |
| 2024-08-05 |
0.3649 |
1,452,296.3102 |
0.4214 |
0.3347 |
0.4241 |
0.3825 |
| 2024-08-04 |
0.4291 |
165,319.4474 |
0.4543 |
0.4097 |
0.4576 |
0.4259 |
| 2024-08-03 |
0.4630 |
296,354.9064 |
0.4680 |
0.4442 |
0.4732 |
0.4478 |
| 2024-08-02 |
0.4732 |
199,766.7246 |
0.4919 |
0.4568 |
0.4948 |
0.4660 |
| 2024-08-01 |
0.4892 |
186,769.5241 |
0.4959 |
0.4836 |
0.5043 |
0.4893 |
| 2024-07-31 |
0.5109 |
165,869.7422 |
0.5051 |
0.4917 |
0.5196 |
0.4961 |
| 2024-07-30 |
0.5176 |
134,571.6047 |
0.5103 |
0.5071 |
0.5251 |
0.5121 |
| 2024-07-29 |
0.5178 |
161,274.6285 |
0.5087 |
0.5087 |
0.5244 |
0.5118 |
| 2024-07-28 |
0.5151 |
105,411.1948 |
0.5168 |
0.5065 |
0.5201 |
0.5083 |
| 2024-07-27 |
0.5160 |
20,232.1839 |
0.5145 |
0.5103 |
0.5236 |
0.5164 |
| 2024-07-26 |
0.5089 |
77,967.2781 |
0.4967 |
0.4967 |
0.5149 |
0.5143 |
| 2024-07-25 |
0.4980 |
598,237.8776 |
0.5165 |
0.4812 |
0.5198 |
0.4817 |
| 2024-07-24 |
0.5307 |
124,044.2662 |
0.5324 |
0.5193 |
0.5397 |
0.5225 |
| 2024-07-23 |
0.5467 |
928,573.3834 |
0.5303 |
0.5199 |
0.5574 |
0.5219 |
| 2024-07-22 |
0.5415 |
167,002.9486 |
0.5485 |
0.5296 |
0.5520 |
0.5325 |
| 2024-07-21 |
0.5365 |
78,701.9638 |
0.5416 |
0.5220 |
0.5440 |
0.5306 |
| 2024-07-20 |
0.5358 |
83,548.9502 |
0.5328 |
0.5278 |
0.5423 |
0.5405 |
| 2024-07-19 |
0.5195 |
310,505.8638 |
0.5167 |
0.5066 |
0.5324 |
0.5301 |
| 2024-07-18 |
0.5319 |
647,996.1319 |
0.5397 |
0.5100 |
0.5517 |
0.5150 |
| 2024-07-17 |
0.5513 |
70,784.9385 |
0.5429 |
0.5429 |
0.5605 |
0.5478 |
| 2024-07-16 |
0.5376 |
136,353.7038 |
0.5485 |
0.5199 |
0.5519 |
0.5482 |