Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-14 |
1.1685 |
353,255.5517 |
1.1335 |
1.1335 |
1.1904 |
1.1638 |
| 2023-04-13 |
1.1287 |
125,811.4262 |
1.1044 |
1.0960 |
1.1381 |
1.1303 |
| 2023-04-12 |
1.0950 |
70,197.4666 |
1.1123 |
1.0821 |
1.1167 |
1.1049 |
| 2023-04-11 |
1.1226 |
121,726.7699 |
1.1196 |
1.1123 |
1.1312 |
1.1123 |
| 2023-04-10 |
1.1056 |
167,731.6888 |
1.0991 |
1.0894 |
1.1205 |
1.1191 |
| 2023-04-09 |
1.0938 |
112,488.0825 |
1.1036 |
1.0854 |
1.1093 |
1.1058 |
| 2023-04-08 |
1.1100 |
28,799.7168 |
1.1061 |
1.1018 |
1.1171 |
1.1049 |
| 2023-04-07 |
1.1069 |
114,292.3428 |
1.1131 |
1.0961 |
1.1188 |
1.1035 |
| 2023-04-06 |
1.1203 |
91,781.8660 |
1.1406 |
1.1094 |
1.1412 |
1.1151 |
| 2023-04-05 |
1.1496 |
350,394.2368 |
1.1391 |
1.1212 |
1.1696 |
1.1406 |
| 2023-04-04 |
1.1311 |
293,513.1482 |
1.0982 |
1.0929 |
1.1544 |
1.1444 |
| 2023-04-03 |
1.0986 |
184,669.4631 |
1.0960 |
1.0694 |
1.1190 |
1.0992 |
| 2023-04-02 |
1.0980 |
90,701.9186 |
1.1115 |
1.0817 |
1.1219 |
1.0881 |
| 2023-04-01 |
1.1113 |
85,078.5108 |
1.1177 |
1.0984 |
1.1276 |
1.1083 |
| 2023-03-31 |
1.1022 |
148,887.3012 |
1.0926 |
1.0732 |
1.1234 |
1.1176 |
| 2023-03-30 |
1.1024 |
160,320.3455 |
1.1244 |
1.0795 |
1.1424 |
1.0858 |
| 2023-03-29 |
1.1238 |
157,757.3236 |
1.0869 |
1.0849 |
1.1462 |
1.1288 |
| 2023-03-28 |
1.0610 |
127,820.4868 |
1.0456 |
1.0336 |
1.1054 |
1.0904 |
| 2023-03-27 |
1.0494 |
382,567.8983 |
1.1045 |
1.0241 |
1.1078 |
1.0441 |
| 2023-03-26 |
1.0952 |
181,776.3441 |
1.0794 |
1.0725 |
1.1187 |
1.1077 |
| 2023-03-25 |
1.0925 |
301,531.4713 |
1.0974 |
1.0602 |
1.1123 |
1.0676 |
| 2023-03-24 |
1.0972 |
561,512.5409 |
1.1383 |
1.0618 |
1.1471 |
1.0965 |
| 2023-03-23 |
1.1287 |
253,645.0743 |
1.1076 |
1.0994 |
1.1586 |
1.1350 |
| 2023-03-22 |
1.1241 |
337,173.8785 |
1.1534 |
1.0859 |
1.1603 |
1.1086 |
| 2023-03-21 |
1.1289 |
435,619.9010 |
1.1022 |
1.0780 |
1.1671 |
1.1558 |
| 2023-03-20 |
1.1391 |
519,433.7046 |
1.1658 |
1.1088 |
1.1710 |
1.1118 |
| 2023-03-19 |
1.1922 |
225,179.0995 |
1.1718 |
1.1559 |
1.2178 |
1.1603 |
| 2023-03-18 |
1.2197 |
398,884.6193 |
1.2217 |
1.1682 |
1.2506 |
1.1793 |
| 2023-03-17 |
1.1903 |
229,447.4384 |
1.1466 |
1.1357 |
1.2156 |
1.1920 |
| 2023-03-16 |
1.1285 |
211,975.7049 |
1.1131 |
1.0987 |
1.1558 |
1.1426 |
| 2023-03-15 |
1.1344 |
799,460.7670 |
1.1976 |
1.0760 |
1.2280 |
1.1204 |
| 2023-03-14 |
1.2002 |
369,744.6047 |
1.1934 |
1.1431 |
1.2440 |
1.1970 |
| 2023-03-13 |
1.1555 |
415,453.7088 |
1.1500 |
1.0940 |
1.1993 |
1.1977 |
| 2023-03-12 |
1.0820 |
464,679.1005 |
1.0569 |
1.0398 |
1.1385 |
1.1333 |
| 2023-03-11 |
1.0364 |
683,801.3668 |
1.0571 |
0.9898 |
1.0888 |
1.0480 |
| 2023-03-10 |
1.0034 |
421,090.1690 |
1.0156 |
0.9433 |
1.0543 |
1.0343 |
| 2023-03-09 |
1.0460 |
490,916.4327 |
1.0504 |
0.9748 |
1.0926 |
1.0095 |
| 2023-03-08 |
1.0866 |
294,868.8430 |
1.1498 |
1.0383 |
1.1572 |
1.0590 |
| 2023-03-07 |
1.1414 |
235,801.9606 |
1.1296 |
1.1147 |
1.1690 |
1.1253 |
| 2023-03-06 |
1.1284 |
119,031.4241 |
1.1343 |
1.1167 |
1.1466 |
1.1339 |
| 2023-03-05 |
1.1429 |
144,622.7884 |
1.1274 |
1.1176 |
1.1595 |
1.1427 |
| 2023-03-04 |
1.1094 |
931,746.0532 |
1.1693 |
1.0912 |
1.1761 |
1.1038 |