Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-03 |
1.1646 |
227,268.9138 |
1.2277 |
1.1206 |
1.2277 |
1.1668 |
| 2023-03-02 |
1.2156 |
155,883.3495 |
1.2483 |
1.1918 |
1.2529 |
1.2263 |
| 2023-03-01 |
1.2350 |
181,181.5322 |
1.1967 |
1.1911 |
1.2613 |
1.2394 |
| 2023-02-28 |
1.2116 |
153,621.5989 |
1.2353 |
1.1810 |
1.2435 |
1.2005 |
| 2023-02-27 |
1.2549 |
113,513.7009 |
1.2819 |
1.2140 |
1.2866 |
1.2361 |
| 2023-02-26 |
1.2732 |
106,258.5513 |
1.2462 |
1.2375 |
1.2994 |
1.2872 |
| 2023-02-25 |
1.2338 |
221,053.2435 |
1.2668 |
1.1963 |
1.2781 |
1.2453 |
| 2023-02-24 |
1.3030 |
154,005.7808 |
1.3517 |
1.2447 |
1.3639 |
1.2447 |
| 2023-02-23 |
1.3758 |
109,836.5561 |
1.3944 |
1.3342 |
1.4184 |
1.3551 |
| 2023-02-22 |
1.3522 |
499,350.8670 |
1.3853 |
1.3214 |
1.3915 |
1.3864 |
| 2023-02-21 |
1.3999 |
430,508.2878 |
1.4724 |
1.3626 |
1.5023 |
1.3811 |
| 2023-02-20 |
1.4736 |
91,612.1866 |
1.4797 |
1.4352 |
1.5074 |
1.4654 |
| 2023-02-19 |
1.5040 |
167,556.4752 |
1.4837 |
1.4624 |
1.5356 |
1.4862 |
| 2023-02-18 |
1.5208 |
115,806.3465 |
1.5237 |
1.4738 |
1.5683 |
1.4883 |
| 2023-02-17 |
1.4703 |
588,527.9755 |
1.3713 |
1.3706 |
1.5482 |
1.5262 |
| 2023-02-16 |
1.4028 |
554,198.3935 |
1.3299 |
1.3190 |
1.4657 |
1.4179 |
| 2023-02-15 |
1.2826 |
330,650.3583 |
1.2584 |
1.2330 |
1.3294 |
1.3294 |
| 2023-02-14 |
1.2011 |
277,351.2083 |
1.1845 |
1.1429 |
1.2589 |
1.2508 |
| 2023-02-13 |
1.1764 |
351,689.7581 |
1.2352 |
1.1371 |
1.2437 |
1.1629 |
| 2023-02-12 |
1.2746 |
181,541.6620 |
1.2487 |
1.2224 |
1.3030 |
1.2426 |
| 2023-02-11 |
1.2316 |
132,561.5183 |
1.2285 |
1.2129 |
1.2528 |
1.2440 |
| 2023-02-10 |
1.2807 |
490,130.7492 |
1.2287 |
1.2112 |
1.3133 |
1.2562 |
| 2023-02-09 |
1.2799 |
364,371.5475 |
1.3047 |
1.2013 |
1.3469 |
1.2283 |
| 2023-02-08 |
1.3037 |
255,323.4429 |
1.2688 |
1.2567 |
1.3503 |
1.3115 |
| 2023-02-07 |
1.2376 |
99,404.5900 |
1.1907 |
1.1880 |
1.2640 |
1.2614 |
| 2023-02-06 |
1.2045 |
51,658.6671 |
1.2043 |
1.1740 |
1.2376 |
1.2203 |
| 2023-02-05 |
1.2115 |
135,900.6789 |
1.2549 |
1.1849 |
1.2585 |
1.1938 |
| 2023-02-04 |
1.2516 |
116,585.6670 |
1.2463 |
1.2153 |
1.2831 |
1.2638 |
| 2023-02-03 |
1.2060 |
153,017.7660 |
1.1812 |
1.1670 |
1.2493 |
1.2342 |
| 2023-02-02 |
1.2296 |
188,712.6853 |
1.1946 |
1.1808 |
1.2559 |
1.1907 |
| 2023-02-01 |
1.1105 |
210,539.9245 |
1.1097 |
1.0689 |
1.1978 |
1.1925 |
| 2023-01-31 |
1.1059 |
229,503.6055 |
1.0857 |
1.0781 |
1.1225 |
1.1063 |
| 2023-01-30 |
1.1185 |
284,762.4977 |
1.1754 |
1.0644 |
1.1788 |
1.0745 |
| 2023-01-29 |
1.1718 |
223,737.6046 |
1.1447 |
1.1288 |
1.2005 |
1.1701 |
| 2023-01-28 |
1.1379 |
201,888.4672 |
1.1600 |
1.0937 |
1.1688 |
1.1373 |
| 2023-01-27 |
1.1151 |
289,724.7353 |
1.1220 |
1.0631 |
1.1884 |
1.1629 |
| 2023-01-26 |
1.0525 |
259,546.9631 |
0.9924 |
0.9859 |
1.1136 |
1.0857 |
| 2023-01-25 |
0.9557 |
86,527.6614 |
0.9544 |
0.9320 |
0.9906 |
0.9887 |
| 2023-01-24 |
1.0008 |
159,872.3242 |
0.9929 |
0.9449 |
1.0405 |
0.9533 |
| 2023-01-23 |
0.9964 |
133,762.0800 |
0.9938 |
0.9741 |
1.0136 |
0.9963 |
| 2023-01-22 |
0.9967 |
171,762.7287 |
0.9877 |
0.9758 |
1.0315 |
0.9877 |
| 2023-01-21 |
1.0215 |
374,407.7452 |
1.0275 |
0.9912 |
1.0409 |
1.0170 |
| 2023-01-20 |
0.9731 |
89,428.3914 |
0.9523 |
0.9365 |
1.0204 |
1.0200 |
| 2023-01-19 |
0.9399 |
83,796.5865 |
0.9378 |
0.9164 |
0.9563 |
0.9456 |
| 2023-01-18 |
0.9757 |
917,307.0472 |
0.9940 |
0.9239 |
1.0193 |
0.9536 |
| 2023-01-17 |
1.0114 |
474,803.6943 |
1.0200 |
0.9904 |
1.0381 |
1.0058 |
| 2023-01-16 |
0.9992 |
559,245.9882 |
0.9829 |
0.9668 |
1.0488 |
1.0150 |
| 2023-01-15 |
0.9769 |
421,650.6257 |
0.9983 |
0.9546 |
1.0020 |
0.9864 |
| 2023-01-14 |
0.9796 |
1,033,594.8828 |
0.9303 |
0.9298 |
1.0551 |
0.9887 |
| 2023-01-13 |
0.9137 |
135,058.0046 |
0.9144 |
0.8957 |
0.9388 |
0.9266 |