Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-23 |
0.8628 |
541,356.2003 |
0.8323 |
0.8209 |
0.9008 |
0.8938 |
| 2022-10-22 |
0.8264 |
95,077.8587 |
0.8327 |
0.8130 |
0.8406 |
0.8375 |
| 2022-10-21 |
0.8076 |
278,050.1389 |
0.8088 |
0.7751 |
0.8292 |
0.8241 |
| 2022-10-20 |
0.8254 |
586,080.1784 |
0.8445 |
0.8062 |
0.8478 |
0.8090 |
| 2022-10-19 |
0.8631 |
369,561.1410 |
0.8650 |
0.8508 |
0.8811 |
0.8696 |
| 2022-10-18 |
0.8578 |
577,889.3272 |
0.8494 |
0.8361 |
0.8780 |
0.8652 |
| 2022-10-17 |
0.8307 |
248,940.8849 |
0.7989 |
0.7967 |
0.8478 |
0.8375 |
| 2022-10-16 |
0.7969 |
168,331.3215 |
0.7886 |
0.7882 |
0.8090 |
0.8018 |
| 2022-10-15 |
0.7973 |
257,528.6974 |
0.7933 |
0.7889 |
0.8096 |
0.7938 |
| 2022-10-14 |
0.8030 |
344,872.7250 |
0.7754 |
0.7754 |
0.8228 |
0.7912 |
| 2022-10-13 |
0.7430 |
757,707.9525 |
0.7830 |
0.7123 |
0.7872 |
0.7816 |
| 2022-10-12 |
0.7912 |
27,021.1200 |
0.7906 |
0.7825 |
0.7987 |
0.7886 |
| 2022-10-11 |
0.7989 |
226,264.2287 |
0.8128 |
0.7845 |
0.8128 |
0.7885 |
| 2022-10-10 |
0.8317 |
235,245.6850 |
0.8260 |
0.8118 |
0.8428 |
0.8310 |
| 2022-10-09 |
0.8216 |
83,274.8553 |
0.8136 |
0.8082 |
0.8294 |
0.8189 |
| 2022-10-08 |
0.8201 |
127,165.3054 |
0.8316 |
0.8087 |
0.8346 |
0.8122 |
| 2022-10-07 |
0.8388 |
414,765.8225 |
0.8331 |
0.8187 |
0.8479 |
0.8269 |
| 2022-10-06 |
0.8441 |
198,697.1488 |
0.8521 |
0.8311 |
0.8599 |
0.8332 |
| 2022-10-05 |
0.8348 |
409,809.8908 |
0.8358 |
0.8220 |
0.8607 |
0.8544 |
| 2022-10-04 |
0.8270 |
294,017.4899 |
0.8009 |
0.8001 |
0.8433 |
0.8340 |
| 2022-10-03 |
0.7828 |
272,442.6480 |
0.7627 |
0.7553 |
0.8074 |
0.7971 |
| 2022-10-02 |
0.7697 |
145,126.9597 |
0.7665 |
0.7615 |
0.7825 |
0.7800 |
| 2022-10-01 |
0.7688 |
109,324.7098 |
0.7771 |
0.7595 |
0.7814 |
0.7672 |
| 2022-09-30 |
0.7727 |
369,859.2268 |
0.7640 |
0.7618 |
0.7891 |
0.7721 |
| 2022-09-29 |
0.7477 |
274,062.4761 |
0.7474 |
0.7318 |
0.7620 |
0.7573 |
| 2022-09-28 |
0.7338 |
300,356.4556 |
0.7390 |
0.7121 |
0.7543 |
0.7534 |
| 2022-09-27 |
0.7670 |
592,841.1784 |
0.7560 |
0.7261 |
0.7930 |
0.7411 |
| 2022-09-26 |
0.7459 |
380,035.6052 |
0.7390 |
0.7261 |
0.7614 |
0.7538 |
| 2022-09-25 |
0.7581 |
182,036.8809 |
0.7542 |
0.7423 |
0.7671 |
0.7483 |
| 2022-09-24 |
0.7725 |
674,007.6066 |
0.7794 |
0.7514 |
0.7842 |
0.7543 |
| 2022-09-23 |
0.7532 |
334,228.0534 |
0.7521 |
0.7231 |
0.7809 |
0.7767 |
| 2022-09-22 |
0.7363 |
338,648.4785 |
0.7017 |
0.7004 |
0.7622 |
0.7494 |
| 2022-09-21 |
0.7389 |
1,382,536.0768 |
0.7322 |
0.6894 |
0.7773 |
0.7028 |
| 2022-09-20 |
0.7502 |
199,970.4250 |
0.7657 |
0.7323 |
0.7689 |
0.7445 |
| 2022-09-19 |
0.7475 |
339,550.8799 |
0.7528 |
0.7249 |
0.7752 |
0.7673 |
| 2022-09-18 |
0.8012 |
485,616.2305 |
0.8284 |
0.7493 |
0.8378 |
0.7561 |
| 2022-09-17 |
0.8185 |
80,095.3714 |
0.8064 |
0.8052 |
0.8301 |
0.8254 |
| 2022-09-16 |
0.8086 |
365,619.3532 |
0.8249 |
0.7865 |
0.8307 |
0.8079 |
| 2022-09-15 |
0.8388 |
300,975.8754 |
0.8644 |
0.8180 |
0.8753 |
0.8243 |
| 2022-09-14 |
0.8528 |
211,304.6755 |
0.8458 |
0.8312 |
0.8685 |
0.8613 |
| 2022-09-13 |
0.8907 |
648,483.1147 |
0.9320 |
0.8403 |
0.9426 |
0.8513 |
| 2022-09-12 |
0.9144 |
410,486.1868 |
0.8943 |
0.8724 |
0.9405 |
0.9274 |
| 2022-09-11 |
0.8961 |
145,672.1402 |
0.9053 |
0.8833 |
0.9172 |
0.8905 |
| 2022-09-10 |
0.8951 |
171,271.5684 |
0.8900 |
0.8783 |
0.9133 |
0.9050 |
| 2022-09-09 |
0.8791 |
151,177.2246 |
0.8456 |
0.8429 |
0.9008 |
0.8924 |
| 2022-09-08 |
0.8348 |
195,996.1434 |
0.8411 |
0.8157 |
0.8496 |
0.8393 |
| 2022-09-07 |
0.8158 |
238,861.7311 |
0.8158 |
0.7915 |
0.8506 |
0.8429 |
| 2022-09-06 |
0.8777 |
501,997.1588 |
0.8823 |
0.8132 |
0.9230 |
0.8270 |
| 2022-09-05 |
0.8782 |
205,185.9548 |
0.8953 |
0.8620 |
0.9020 |
0.8766 |
| 2022-09-04 |
0.8884 |
235,599.2372 |
0.8905 |
0.8730 |
0.9001 |
0.8896 |