Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-23 |
0.8554 |
274,587.5055 |
0.8553 |
0.8377 |
0.8729 |
0.8580 |
| 2022-11-22 |
0.8348 |
601,785.8698 |
0.7966 |
0.7796 |
0.8649 |
0.8516 |
| 2022-11-21 |
0.7924 |
468,456.0444 |
0.8075 |
0.7651 |
0.8200 |
0.7846 |
| 2022-11-20 |
0.8372 |
236,330.4437 |
0.8747 |
0.7998 |
0.8815 |
0.8103 |
| 2022-11-19 |
0.8613 |
130,161.4793 |
0.8805 |
0.8505 |
0.8806 |
0.8766 |
| 2022-11-18 |
0.8888 |
111,525.2350 |
0.8729 |
0.8685 |
0.8997 |
0.8793 |
| 2022-11-17 |
0.8810 |
256,941.8699 |
0.8973 |
0.8627 |
0.9122 |
0.8836 |
| 2022-11-16 |
0.9140 |
260,793.7189 |
0.9421 |
0.8800 |
0.9553 |
0.8921 |
| 2022-11-15 |
0.9434 |
418,507.3525 |
0.9166 |
0.9082 |
0.9750 |
0.9328 |
| 2022-11-14 |
0.9182 |
716,843.8126 |
0.8878 |
0.8325 |
0.9632 |
0.9072 |
| 2022-11-13 |
0.9096 |
363,392.6689 |
0.9406 |
0.8659 |
0.9702 |
0.8803 |
| 2022-11-12 |
0.9632 |
586,222.8875 |
1.0643 |
0.9278 |
1.0680 |
0.9452 |
| 2022-11-11 |
1.0624 |
1,388,926.6301 |
1.1250 |
0.9672 |
1.1594 |
1.0242 |
| 2022-11-10 |
1.0558 |
1,851,277.7166 |
0.8142 |
0.8010 |
1.1595 |
1.1085 |
| 2022-11-09 |
0.9180 |
2,725,525.2932 |
1.0442 |
0.7629 |
1.0702 |
0.7967 |
| 2022-11-08 |
1.1211 |
3,361,352.2466 |
1.2548 |
0.8954 |
1.2744 |
1.0388 |
| 2022-11-07 |
1.2309 |
1,856,320.3785 |
1.1348 |
1.1294 |
1.2915 |
1.2488 |
| 2022-11-06 |
1.1671 |
565,654.9388 |
1.1843 |
1.1336 |
1.2141 |
1.1853 |
| 2022-11-05 |
1.2111 |
1,784,963.7477 |
1.1695 |
1.1647 |
1.3036 |
1.1994 |
| 2022-11-04 |
1.1113 |
2,341,134.6781 |
0.9507 |
0.9507 |
1.1910 |
1.1730 |
| 2022-11-03 |
0.9480 |
1,523,794.8061 |
0.8746 |
0.8687 |
0.9841 |
0.9506 |
| 2022-11-02 |
0.8638 |
806,144.3585 |
0.8742 |
0.8369 |
0.8953 |
0.8448 |
| 2022-11-01 |
0.8919 |
158,667.1921 |
0.9023 |
0.8759 |
0.9096 |
0.8790 |
| 2022-10-31 |
0.9076 |
150,586.0760 |
0.9089 |
0.8938 |
0.9297 |
0.9034 |
| 2022-10-30 |
0.9200 |
234,799.6742 |
0.9335 |
0.8990 |
0.9490 |
0.9013 |
| 2022-10-29 |
0.9432 |
172,006.6627 |
0.9455 |
0.9261 |
0.9587 |
0.9334 |
| 2022-10-28 |
0.9141 |
192,759.2254 |
0.9026 |
0.8935 |
0.9462 |
0.9392 |
| 2022-10-27 |
0.9269 |
552,009.0235 |
0.9365 |
0.8956 |
0.9478 |
0.9075 |
| 2022-10-26 |
0.9447 |
343,992.3209 |
0.9180 |
0.9180 |
0.9678 |
0.9395 |
| 2022-10-25 |
0.9177 |
442,031.0940 |
0.8937 |
0.8746 |
0.9468 |
0.9188 |
| 2022-10-24 |
0.8894 |
314,995.5485 |
0.8998 |
0.8727 |
0.9083 |
0.8968 |
| 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 |