Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.8957 |
9,747.6846 |
0.8989 |
0.8931 |
0.8991 |
0.8984 |
| 2023-06-02 |
0.8998 |
121,204.6775 |
0.8894 |
0.8834 |
0.9088 |
0.9011 |
| 2023-06-01 |
0.8898 |
109,952.4017 |
0.8924 |
0.8774 |
0.9003 |
0.8882 |
| 2023-05-31 |
0.8883 |
153,065.4306 |
0.9007 |
0.8790 |
0.9045 |
0.8872 |
| 2023-05-30 |
0.9033 |
398,005.8252 |
0.9080 |
0.8837 |
0.9159 |
0.9006 |
| 2023-05-29 |
0.9281 |
240,994.1588 |
0.9421 |
0.9043 |
0.9502 |
0.9120 |
| 2023-05-28 |
0.9274 |
234,279.6713 |
0.9201 |
0.9179 |
0.9539 |
0.9431 |
| 2023-05-27 |
0.9176 |
111,168.3844 |
0.9101 |
0.9074 |
0.9243 |
0.9187 |
| 2023-05-26 |
0.9170 |
253,254.7095 |
0.8895 |
0.8872 |
0.9697 |
0.9195 |
| 2023-05-25 |
0.8797 |
243,752.1934 |
0.8748 |
0.8542 |
0.8999 |
0.8923 |
| 2023-05-24 |
0.8686 |
155,215.7803 |
0.8894 |
0.8574 |
0.8894 |
0.8751 |
| 2023-05-23 |
0.8839 |
107,442.3402 |
0.8728 |
0.8697 |
0.8924 |
0.8858 |
| 2023-05-22 |
0.8650 |
225,278.6245 |
0.8576 |
0.8449 |
0.8759 |
0.8720 |
| 2023-05-21 |
0.8676 |
80,518.6277 |
0.8749 |
0.8588 |
0.8793 |
0.8605 |
| 2023-05-20 |
0.8714 |
54,797.9767 |
0.8714 |
0.8649 |
0.8779 |
0.8730 |
| 2023-05-19 |
0.8717 |
94,076.7117 |
0.8723 |
0.8644 |
0.8802 |
0.8696 |
| 2023-05-18 |
0.8692 |
346,385.4248 |
0.8838 |
0.8460 |
0.8893 |
0.8538 |
| 2023-05-17 |
0.8588 |
622,979.8725 |
0.8446 |
0.8392 |
0.9006 |
0.8857 |
| 2023-05-16 |
0.8455 |
365,361.5241 |
0.8580 |
0.8339 |
0.8646 |
0.8448 |
| 2023-05-15 |
0.8680 |
183,038.9968 |
0.8599 |
0.8475 |
0.8768 |
0.8630 |
| 2023-05-14 |
0.8541 |
127,333.9901 |
0.8481 |
0.8384 |
0.8694 |
0.8586 |
| 2023-05-13 |
0.8537 |
224,546.6822 |
0.8654 |
0.8482 |
0.8654 |
0.8485 |
| 2023-05-12 |
0.8416 |
589,632.1728 |
0.8395 |
0.8185 |
0.8676 |
0.8602 |
| 2023-05-11 |
0.8447 |
320,079.4806 |
0.8760 |
0.8298 |
0.8760 |
0.8440 |
| 2023-05-10 |
0.8697 |
596,629.0979 |
0.8766 |
0.8349 |
0.9056 |
0.8702 |
| 2023-05-09 |
0.8855 |
144,759.0399 |
0.8998 |
0.8667 |
0.9061 |
0.8718 |
| 2023-05-08 |
0.9237 |
518,836.1240 |
0.9630 |
0.8733 |
0.9665 |
0.8984 |
| 2023-05-07 |
0.9753 |
38,383.1234 |
0.9759 |
0.9679 |
0.9843 |
0.9748 |
| 2023-05-06 |
0.9725 |
254,953.4225 |
0.9977 |
0.9499 |
1.0043 |
0.9770 |
| 2023-05-05 |
0.9997 |
396,805.0809 |
0.9814 |
0.9760 |
1.0079 |
0.9998 |
| 2023-05-04 |
0.9928 |
145,923.6511 |
1.0060 |
0.9792 |
1.0072 |
0.9816 |
| 2023-05-03 |
0.9913 |
446,828.3254 |
0.9763 |
0.9626 |
1.0175 |
1.0175 |
| 2023-05-02 |
0.9625 |
405,112.5235 |
0.9574 |
0.9519 |
0.9757 |
0.9722 |
| 2023-05-01 |
0.9644 |
433,947.5158 |
0.9807 |
0.9463 |
0.9866 |
0.9571 |
| 2023-04-30 |
1.0008 |
88,731.0177 |
1.0023 |
0.9760 |
1.0138 |
0.9873 |
| 2023-04-29 |
1.0110 |
67,723.3170 |
0.9974 |
0.9942 |
1.0223 |
1.0051 |
| 2023-04-28 |
1.0000 |
117,335.0910 |
1.0125 |
0.9798 |
1.0162 |
0.9966 |
| 2023-04-27 |
1.0115 |
384,777.1737 |
0.9842 |
0.9787 |
1.0295 |
1.0143 |
| 2023-04-26 |
1.0008 |
583,498.9717 |
1.0035 |
0.9438 |
1.0611 |
0.9824 |
| 2023-04-25 |
0.9660 |
214,862.5832 |
0.9887 |
0.9493 |
0.9914 |
0.9783 |
| 2023-04-24 |
0.9940 |
509,316.8495 |
1.0036 |
0.9731 |
1.0246 |
0.9891 |
| 2023-04-23 |
0.9988 |
211,362.7716 |
1.0238 |
0.9800 |
1.0323 |
0.9903 |
| 2023-04-22 |
1.0154 |
121,909.0670 |
1.0110 |
1.0067 |
1.0272 |
1.0222 |
| 2023-04-21 |
1.0261 |
280,338.4724 |
1.0481 |
0.9978 |
1.0565 |
1.0136 |
| 2023-04-20 |
1.0673 |
197,837.8816 |
1.0836 |
1.0395 |
1.0980 |
1.0480 |
| 2023-04-19 |
1.1186 |
278,925.1009 |
1.1706 |
1.0772 |
1.1765 |
1.0786 |
| 2023-04-18 |
1.1703 |
171,397.9652 |
1.1517 |
1.1439 |
1.1842 |
1.1665 |
| 2023-04-17 |
1.1620 |
161,331.4811 |
1.1820 |
1.1476 |
1.1837 |
1.1503 |
| 2023-04-16 |
1.1676 |
194,142.3656 |
1.1715 |
1.1508 |
1.1880 |
1.1876 |
| 2023-04-15 |
1.1648 |
209,693.1683 |
1.1603 |
1.1449 |
1.1848 |
1.1760 |