Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
0.7950 |
53,306.3296 |
0.8028 |
0.7858 |
0.8034 |
0.7892 |
| 2022-12-20 |
0.7956 |
166,684.6693 |
0.7736 |
0.7680 |
0.8103 |
0.8002 |
| 2022-12-19 |
0.7850 |
263,182.6211 |
0.8133 |
0.7595 |
0.8219 |
0.7752 |
| 2022-12-18 |
0.8115 |
116,599.2962 |
0.8163 |
0.8035 |
0.8256 |
0.8123 |
| 2022-12-17 |
0.8012 |
42,912.2916 |
0.7953 |
0.7824 |
0.8164 |
0.8047 |
| 2022-12-16 |
0.8437 |
420,212.1110 |
0.8774 |
0.7922 |
0.8913 |
0.7953 |
| 2022-12-15 |
0.8926 |
151,331.1350 |
0.9025 |
0.8735 |
0.9067 |
0.8739 |
| 2022-12-14 |
0.9194 |
166,530.7360 |
0.9237 |
0.8964 |
0.9377 |
0.9022 |
| 2022-12-13 |
0.9146 |
206,718.2945 |
0.9120 |
0.8802 |
0.9413 |
0.9222 |
| 2022-12-12 |
0.8936 |
83,401.6885 |
0.8916 |
0.8703 |
0.9123 |
0.9118 |
| 2022-12-11 |
0.9025 |
28,568.8932 |
0.9071 |
0.8895 |
0.9153 |
0.8938 |
| 2022-12-10 |
0.9064 |
30,281.5699 |
0.9085 |
0.9011 |
0.9164 |
0.9078 |
| 2022-12-09 |
0.9243 |
114,478.5940 |
0.9282 |
0.9088 |
0.9343 |
0.9088 |
| 2022-12-08 |
0.9019 |
131,091.9520 |
0.8982 |
0.8876 |
0.9297 |
0.9241 |
| 2022-12-07 |
0.8873 |
176,149.2062 |
0.9183 |
0.8715 |
0.9188 |
0.8958 |
| 2022-12-06 |
0.9066 |
45,163.0603 |
0.9128 |
0.8968 |
0.9209 |
0.9065 |
| 2022-12-05 |
0.9219 |
208,915.1431 |
0.9218 |
0.9006 |
0.9447 |
0.9079 |
| 2022-12-04 |
0.9154 |
30,804.4159 |
0.9019 |
0.9005 |
0.9226 |
0.9194 |
| 2022-12-03 |
0.9238 |
92,917.4735 |
0.9479 |
0.9009 |
0.9507 |
0.9034 |
| 2022-12-02 |
0.9187 |
148,506.8732 |
0.9096 |
0.8988 |
0.9409 |
0.9389 |
| 2022-12-01 |
0.9248 |
354,379.5413 |
0.9334 |
0.9053 |
0.9428 |
0.9053 |
| 2022-11-30 |
0.8844 |
211,529.3317 |
0.8389 |
0.8378 |
0.9339 |
0.9275 |
| 2022-11-29 |
0.8345 |
98,599.9796 |
0.8208 |
0.8144 |
0.8467 |
0.8414 |
| 2022-11-28 |
0.8233 |
103,987.2632 |
0.8433 |
0.8045 |
0.8489 |
0.8214 |
| 2022-11-27 |
0.8589 |
33,415.2819 |
0.8463 |
0.8421 |
0.8651 |
0.8604 |
| 2022-11-26 |
0.8563 |
47,575.7796 |
0.8440 |
0.8429 |
0.8720 |
0.8481 |
| 2022-11-25 |
0.8359 |
67,821.6529 |
0.8481 |
0.8196 |
0.8502 |
0.8431 |
| 2022-11-24 |
0.8613 |
104,841.6592 |
0.8610 |
0.8425 |
0.8911 |
0.8502 |
| 2022-11-23 |
0.8554 |
274,587.5055 |
0.8553 |
0.8377 |
0.8729 |
0.8580 |
| 2022-11-22 |
0.8348 |
601,785.8698 |
0.7966 |
0.7796 |
0.8649 |
0.8516 |
| 2022-11-21 |
0.7924 |
468,456.0444 |
0.8075 |
0.7651 |
0.8200 |
0.7846 |
| 2022-11-20 |
0.8372 |
236,330.4437 |
0.8747 |
0.7998 |
0.8815 |
0.8103 |
| 2022-11-19 |
0.8613 |
130,161.4793 |
0.8805 |
0.8505 |
0.8806 |
0.8766 |
| 2022-11-18 |
0.8888 |
111,525.2350 |
0.8729 |
0.8685 |
0.8997 |
0.8793 |
| 2022-11-17 |
0.8810 |
256,941.8699 |
0.8973 |
0.8627 |
0.9122 |
0.8836 |
| 2022-11-16 |
0.9140 |
260,793.7189 |
0.9421 |
0.8800 |
0.9553 |
0.8921 |
| 2022-11-15 |
0.9434 |
418,507.3525 |
0.9166 |
0.9082 |
0.9750 |
0.9328 |
| 2022-11-14 |
0.9182 |
716,843.8126 |
0.8878 |
0.8325 |
0.9632 |
0.9072 |
| 2022-11-13 |
0.9096 |
363,392.6689 |
0.9406 |
0.8659 |
0.9702 |
0.8803 |
| 2022-11-12 |
0.9632 |
586,222.8875 |
1.0643 |
0.9278 |
1.0680 |
0.9452 |
| 2022-11-11 |
1.0624 |
1,388,926.6301 |
1.1250 |
0.9672 |
1.1594 |
1.0242 |
| 2022-11-10 |
1.0558 |
1,851,277.7166 |
0.8142 |
0.8010 |
1.1595 |
1.1085 |
| 2022-11-09 |
0.9180 |
2,725,525.2932 |
1.0442 |
0.7629 |
1.0702 |
0.7967 |
| 2022-11-08 |
1.1211 |
3,361,352.2466 |
1.2548 |
0.8954 |
1.2744 |
1.0388 |
| 2022-11-07 |
1.2309 |
1,856,320.3785 |
1.1348 |
1.1294 |
1.2915 |
1.2488 |
| 2022-11-06 |
1.1671 |
565,654.9388 |
1.1843 |
1.1336 |
1.2141 |
1.1853 |
| 2022-11-05 |
1.2111 |
1,784,963.7477 |
1.1695 |
1.1647 |
1.3036 |
1.1994 |
| 2022-11-04 |
1.1113 |
2,341,134.6781 |
0.9507 |
0.9507 |
1.1910 |
1.1730 |
| 2022-11-03 |
0.9480 |
1,523,794.8061 |
0.8746 |
0.8687 |
0.9841 |
0.9506 |
| 2022-11-02 |
0.8638 |
806,144.3585 |
0.8742 |
0.8369 |
0.8953 |
0.8448 |