Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-12 |
0.8940 |
439,510.1306 |
0.8917 |
0.8512 |
0.9243 |
0.9106 |
| 2023-01-11 |
0.8599 |
194,514.0194 |
0.8587 |
0.8451 |
0.9011 |
0.8996 |
| 2023-01-10 |
0.8455 |
158,379.9481 |
0.8431 |
0.8314 |
0.8603 |
0.8575 |
| 2023-01-09 |
0.8553 |
468,544.7919 |
0.8404 |
0.8351 |
0.8767 |
0.8455 |
| 2023-01-08 |
0.8094 |
139,617.8316 |
0.8067 |
0.7970 |
0.8450 |
0.8431 |
| 2023-01-07 |
0.8048 |
57,245.1310 |
0.8000 |
0.7986 |
0.8117 |
0.8064 |
| 2023-01-06 |
0.7886 |
130,463.7181 |
0.7890 |
0.7721 |
0.8007 |
0.7984 |
| 2023-01-05 |
0.7980 |
35,876.6245 |
0.8070 |
0.7869 |
0.8113 |
0.7918 |
| 2023-01-04 |
0.8019 |
205,359.3497 |
0.7803 |
0.7775 |
0.8148 |
0.8075 |
| 2023-01-03 |
0.7793 |
48,419.5736 |
0.7812 |
0.7714 |
0.7882 |
0.7760 |
| 2023-01-02 |
0.7759 |
52,376.8803 |
0.7603 |
0.7496 |
0.7909 |
0.7885 |
| 2023-01-01 |
0.7551 |
9,242.5316 |
0.7571 |
0.7485 |
0.7622 |
0.7587 |
| 2022-12-31 |
0.7626 |
9,226.0768 |
0.7613 |
0.7543 |
0.7724 |
0.7589 |
| 2022-12-30 |
0.7576 |
100,138.7433 |
0.7766 |
0.7486 |
0.7817 |
0.7577 |
| 2022-12-29 |
0.7780 |
39,622.7337 |
0.7822 |
0.7691 |
0.7873 |
0.7733 |
| 2022-12-28 |
0.7868 |
43,427.2676 |
0.8063 |
0.7751 |
0.8083 |
0.7795 |
| 2022-12-27 |
0.8124 |
91,214.1297 |
0.8151 |
0.7982 |
0.8197 |
0.8058 |
| 2022-12-26 |
0.8031 |
66,143.1295 |
0.7958 |
0.7941 |
0.8094 |
0.8063 |
| 2022-12-25 |
0.7943 |
47,083.3129 |
0.7967 |
0.7852 |
0.7996 |
0.7931 |
| 2022-12-24 |
0.7988 |
38,062.7080 |
0.7985 |
0.7931 |
0.8015 |
0.7972 |
| 2022-12-23 |
0.8005 |
99,628.8492 |
0.7966 |
0.7916 |
0.8077 |
0.7984 |
| 2022-12-22 |
0.7856 |
71,597.0372 |
0.7943 |
0.7704 |
0.7979 |
0.7934 |
| 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 |