Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-02 |
0.8861 |
422,850.4288 |
0.8836 |
0.8625 |
0.9114 |
0.8693 |
| 2022-09-01 |
0.8507 |
737,255.8303 |
0.8332 |
0.8229 |
0.8956 |
0.8812 |
| 2022-08-31 |
0.8299 |
376,031.8128 |
0.8150 |
0.8150 |
0.8536 |
0.8284 |
| 2022-08-30 |
0.8139 |
413,870.2435 |
0.8164 |
0.7827 |
0.8441 |
0.8221 |
| 2022-08-29 |
0.7988 |
486,372.1593 |
0.7824 |
0.7620 |
0.8204 |
0.8120 |
| 2022-08-28 |
0.8138 |
361,636.2718 |
0.8051 |
0.7810 |
0.8338 |
0.7818 |
| 2022-08-27 |
0.7868 |
590,828.9771 |
0.7638 |
0.7555 |
0.8134 |
0.8007 |
| 2022-08-26 |
0.8054 |
761,584.3054 |
0.8184 |
0.7707 |
0.8476 |
0.7771 |
| 2022-08-25 |
0.8168 |
219,128.8908 |
0.8128 |
0.8053 |
0.8319 |
0.8196 |
| 2022-08-24 |
0.8194 |
188,983.2539 |
0.8314 |
0.8018 |
0.8404 |
0.8137 |
| 2022-08-23 |
0.8142 |
218,328.1917 |
0.8095 |
0.7921 |
0.8338 |
0.8305 |
| 2022-08-22 |
0.7917 |
648,136.0618 |
0.8208 |
0.7688 |
0.8218 |
0.8011 |
| 2022-08-21 |
0.8014 |
429,245.0987 |
0.7864 |
0.7785 |
0.8299 |
0.8071 |
| 2022-08-20 |
0.7892 |
706,899.8239 |
0.7700 |
0.7581 |
0.8153 |
0.7692 |
| 2022-08-19 |
0.7999 |
896,732.6342 |
0.8571 |
0.7635 |
0.8575 |
0.7781 |
| 2022-08-18 |
0.8952 |
415,058.5558 |
0.8837 |
0.8764 |
0.9094 |
0.8908 |
| 2022-08-17 |
0.9177 |
320,376.5224 |
0.9343 |
0.8779 |
0.9636 |
0.8868 |
| 2022-08-16 |
0.9435 |
234,914.4357 |
0.9506 |
0.9249 |
0.9670 |
0.9307 |
| 2022-08-15 |
0.9719 |
281,372.3809 |
0.9992 |
0.9447 |
1.0352 |
0.9592 |
| 2022-08-14 |
1.0145 |
321,391.9293 |
1.0243 |
0.9873 |
1.0538 |
1.0034 |
| 2022-08-13 |
0.9909 |
799,150.8510 |
0.9336 |
0.9298 |
1.0351 |
1.0121 |
| 2022-08-12 |
0.9194 |
218,845.3868 |
0.9212 |
0.9061 |
0.9340 |
0.9331 |
| 2022-08-11 |
0.9404 |
431,290.2537 |
0.9393 |
0.9211 |
0.9562 |
0.9245 |
| 2022-08-10 |
0.9112 |
852,791.6864 |
0.8895 |
0.8704 |
0.9416 |
0.9313 |
| 2022-08-09 |
0.8994 |
483,929.7868 |
0.9210 |
0.8689 |
0.9302 |
0.8922 |
| 2022-08-08 |
0.9296 |
403,690.6665 |
0.9061 |
0.9051 |
0.9512 |
0.9199 |
| 2022-08-07 |
0.9062 |
390,879.5021 |
0.9065 |
0.8868 |
0.9243 |
0.9057 |
| 2022-08-06 |
0.9258 |
586,951.7720 |
0.9275 |
0.9025 |
0.9413 |
0.9062 |
| 2022-08-05 |
0.9142 |
540,334.4102 |
0.8916 |
0.8890 |
0.9370 |
0.9141 |
| 2022-08-04 |
0.8934 |
603,202.3065 |
0.8858 |
0.8756 |
0.9116 |
0.8894 |
| 2022-08-03 |
0.8987 |
433,922.8762 |
0.8771 |
0.8563 |
0.9257 |
0.9084 |
| 2022-08-02 |
0.8717 |
993,588.3417 |
0.8908 |
0.8492 |
0.9049 |
0.8911 |
| 2022-08-01 |
0.9080 |
894,755.9929 |
0.9275 |
0.8783 |
0.9460 |
0.8916 |
| 2022-07-31 |
0.9612 |
1,412,247.6502 |
0.9299 |
0.9203 |
1.0178 |
0.9389 |
| 2022-07-30 |
0.9456 |
1,031,271.1167 |
0.9402 |
0.9140 |
0.9830 |
0.9368 |
| 2022-07-29 |
0.9455 |
2,277,416.3757 |
0.9350 |
0.9047 |
0.9927 |
0.9314 |
| 2022-07-28 |
0.9015 |
2,563,320.2801 |
0.8971 |
0.8466 |
0.9756 |
0.9577 |
| 2022-07-27 |
0.8282 |
1,959,444.6608 |
0.7830 |
0.7624 |
0.8791 |
0.8728 |
| 2022-07-26 |
0.7545 |
1,219,012.6303 |
0.7710 |
0.7221 |
0.7771 |
0.7455 |
| 2022-07-25 |
0.8290 |
1,184,124.0624 |
0.8792 |
0.7946 |
0.8846 |
0.8055 |
| 2022-07-24 |
0.8736 |
940,503.2775 |
0.8718 |
0.8465 |
0.9081 |
0.9065 |
| 2022-07-23 |
0.8435 |
1,005,483.9215 |
0.8509 |
0.8148 |
0.8828 |
0.8544 |
| 2022-07-22 |
0.8910 |
1,386,807.8387 |
0.9058 |
0.8434 |
0.9344 |
0.8609 |
| 2022-07-21 |
0.8631 |
2,773,071.2519 |
0.8305 |
0.7967 |
0.9283 |
0.8891 |
| 2022-07-20 |
0.8881 |
3,165,059.9809 |
0.9246 |
0.8123 |
0.9524 |
0.8299 |
| 2022-07-19 |
0.9231 |
2,134,733.1386 |
0.9604 |
0.8844 |
0.9814 |
0.9256 |
| 2022-07-18 |
0.8950 |
3,083,012.5845 |
0.7528 |
0.7447 |
0.9840 |
0.9330 |
| 2022-07-17 |
0.7612 |
1,198,338.9028 |
0.7300 |
0.7189 |
0.7894 |
0.7593 |
| 2022-07-16 |
0.7158 |
1,551,859.7278 |
0.7032 |
0.6825 |
0.7450 |
0.7237 |
| 2022-07-15 |
0.7013 |
1,683,985.7346 |
0.7094 |
0.6774 |
0.7368 |
0.7163 |