Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-14 |
0.6528 |
3,885,525.4101 |
0.6379 |
0.6133 |
0.7054 |
0.6821 |
| 2022-07-13 |
0.5522 |
2,464,079.0385 |
0.5365 |
0.5220 |
0.6057 |
0.5997 |
| 2022-07-12 |
0.5677 |
2,616,805.0373 |
0.5628 |
0.5425 |
0.5936 |
0.5493 |
| 2022-07-11 |
0.5647 |
1,954,098.3301 |
0.5705 |
0.5365 |
0.5985 |
0.5648 |
| 2022-07-10 |
0.5721 |
1,102,584.3328 |
0.5891 |
0.5527 |
0.5897 |
0.5708 |
| 2022-07-09 |
0.5948 |
693,890.9002 |
0.6062 |
0.5821 |
0.6119 |
0.5919 |
| 2022-07-08 |
0.5819 |
2,672,202.7792 |
0.5640 |
0.5558 |
0.6158 |
0.6021 |
| 2022-07-07 |
0.5429 |
1,242,256.6707 |
0.5259 |
0.5120 |
0.5721 |
0.5622 |
| 2022-07-06 |
0.5147 |
1,733,303.8498 |
0.5126 |
0.4929 |
0.5306 |
0.5254 |
| 2022-07-05 |
0.5112 |
2,833,102.3937 |
0.4913 |
0.4860 |
0.5345 |
0.5140 |
| 2022-07-04 |
0.4723 |
737,137.3680 |
0.4620 |
0.4512 |
0.4869 |
0.4833 |
| 2022-07-03 |
0.4699 |
1,342,187.4968 |
0.4927 |
0.4487 |
0.4940 |
0.4603 |
| 2022-07-02 |
0.4687 |
919,381.4780 |
0.4612 |
0.4487 |
0.4934 |
0.4899 |
| 2022-07-01 |
0.4715 |
2,053,596.0792 |
0.4813 |
0.4496 |
0.4986 |
0.4646 |
| 2022-06-30 |
0.4520 |
2,985,178.9487 |
0.4975 |
0.4183 |
0.4975 |
0.4773 |
| 2022-06-29 |
0.5148 |
2,945,660.1984 |
0.5102 |
0.4852 |
0.5461 |
0.5059 |
| 2022-06-28 |
0.5303 |
2,919,039.0761 |
0.5315 |
0.5068 |
0.5759 |
0.5158 |
| 2022-06-27 |
0.5562 |
3,787,944.1026 |
0.5579 |
0.5210 |
0.5966 |
0.5356 |
| 2022-06-26 |
0.5965 |
1,367,279.6913 |
0.6021 |
0.5718 |
0.6270 |
0.5720 |
| 2022-06-25 |
0.5934 |
1,279,095.3240 |
0.6080 |
0.5663 |
0.6254 |
0.5942 |
| 2022-06-24 |
0.5958 |
2,902,381.7595 |
0.5634 |
0.5622 |
0.6254 |
0.6038 |
| 2022-06-23 |
0.5069 |
4,158,650.0422 |
0.4564 |
0.4555 |
0.5765 |
0.5588 |
| 2022-06-22 |
0.4355 |
3,176,181.2224 |
0.4145 |
0.3949 |
0.4703 |
0.4573 |
| 2022-06-21 |
0.4260 |
1,197,220.3742 |
0.4003 |
0.3928 |
0.4549 |
0.4194 |
| 2022-06-20 |
0.3808 |
2,220,674.0199 |
0.3838 |
0.3594 |
0.4116 |
0.3968 |
| 2022-06-19 |
0.3501 |
4,536,039.1072 |
0.3465 |
0.3272 |
0.3849 |
0.3812 |
| 2022-06-18 |
0.3624 |
4,535,558.9942 |
0.3999 |
0.3168 |
0.4068 |
0.3447 |
| 2022-06-17 |
0.3971 |
1,806,450.6448 |
0.3825 |
0.3783 |
0.4076 |
0.3995 |
| 2022-06-16 |
0.4037 |
2,522,846.7787 |
0.4388 |
0.3751 |
0.4443 |
0.3824 |
| 2022-06-15 |
0.3909 |
3,554,031.5951 |
0.4141 |
0.3638 |
0.4308 |
0.4268 |
| 2022-06-14 |
0.4266 |
3,685,095.1288 |
0.4296 |
0.3967 |
0.4521 |
0.4021 |
| 2022-06-13 |
0.4376 |
4,859,749.1453 |
0.4961 |
0.4041 |
0.5041 |
0.4226 |
| 2022-06-12 |
0.5224 |
2,427,590.7816 |
0.5407 |
0.5017 |
0.5464 |
0.5170 |
| 2022-06-11 |
0.5703 |
2,557,264.5967 |
0.5944 |
0.5308 |
0.6062 |
0.5389 |
| 2022-06-10 |
0.6270 |
2,531,670.8459 |
0.6330 |
0.5906 |
0.6614 |
0.5945 |
| 2022-06-09 |
0.6264 |
1,956,019.2852 |
0.6064 |
0.6020 |
0.6517 |
0.6304 |
| 2022-06-08 |
0.6134 |
1,781,881.5438 |
0.6166 |
0.6004 |
0.6324 |
0.6095 |
| 2022-06-07 |
0.5997 |
2,221,291.1152 |
0.6324 |
0.5825 |
0.6324 |
0.6166 |
| 2022-06-06 |
0.6345 |
2,075,456.3619 |
0.5973 |
0.5959 |
0.6556 |
0.6287 |
| 2022-06-05 |
0.5936 |
994,732.8665 |
0.5956 |
0.5836 |
0.6064 |
0.6017 |