Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
1.1796 |
1,630,682.7188 |
1.2371 |
1.1266 |
1.2450 |
1.1417 |
| 2022-04-28 |
1.2533 |
921,487.1772 |
1.2563 |
1.2255 |
1.2787 |
1.2370 |
| 2022-04-27 |
1.2619 |
932,403.3588 |
1.2442 |
1.2336 |
1.2909 |
1.2519 |
| 2022-04-26 |
1.2979 |
950,883.4173 |
1.3519 |
1.2366 |
1.3619 |
1.2537 |
| 2022-04-25 |
1.3082 |
1,245,946.9696 |
1.3426 |
1.2577 |
1.3555 |
1.3531 |
| 2022-04-24 |
1.3535 |
782,293.3287 |
1.3621 |
1.3319 |
1.3737 |
1.3491 |
| 2022-04-23 |
1.3789 |
1,052,981.3072 |
1.3968 |
1.3432 |
1.4113 |
1.3754 |
| 2022-04-22 |
1.4357 |
3,068,687.2781 |
1.3769 |
1.3706 |
1.5021 |
1.3962 |
| 2022-04-21 |
1.4305 |
1,288,382.1262 |
1.4159 |
1.3588 |
1.4670 |
1.3627 |
| 2022-04-20 |
1.4320 |
1,296,080.3782 |
1.4272 |
1.3954 |
1.4655 |
1.4214 |
| 2022-04-19 |
1.4143 |
1,241,306.7975 |
1.4193 |
1.3928 |
1.4487 |
1.4143 |
| 2022-04-18 |
1.3573 |
1,874,534.1986 |
1.3357 |
1.2905 |
1.4240 |
1.4145 |
| 2022-04-17 |
1.3749 |
959,577.9811 |
1.3879 |
1.3592 |
1.3895 |
1.3685 |
| 2022-04-16 |
1.3852 |
769,380.0339 |
1.3968 |
1.3641 |
1.4023 |
1.3878 |
| 2022-04-15 |
1.3859 |
917,485.5891 |
1.3733 |
1.3666 |
1.3986 |
1.3894 |
| 2022-04-14 |
1.3968 |
1,132,931.3654 |
1.4189 |
1.3515 |
1.4430 |
1.3696 |
| 2022-04-13 |
1.4107 |
1,547,940.3775 |
1.3933 |
1.3652 |
1.4367 |
1.4197 |
| 2022-04-12 |
1.3931 |
2,622,270.1600 |
1.3342 |
1.3263 |
1.4729 |
1.3915 |
| 2022-04-11 |
1.3737 |
2,031,046.0887 |
1.4253 |
1.3124 |
1.4380 |
1.3322 |
| 2022-04-10 |
1.4626 |
928,283.6693 |
1.4622 |
1.4442 |
1.4885 |
1.4819 |
| 2022-04-09 |
1.4480 |
1,209,131.9178 |
1.4340 |
1.4266 |
1.4664 |
1.4664 |
| 2022-04-08 |
1.4961 |
1,248,488.1024 |
1.5101 |
1.4377 |
1.5258 |
1.4411 |
| 2022-04-07 |
1.4820 |
1,457,135.1050 |
1.4561 |
1.4373 |
1.5188 |
1.5157 |
| 2022-04-06 |
1.5217 |
1,986,982.8091 |
1.5886 |
1.4648 |
1.5913 |
1.4792 |
| 2022-04-05 |
1.6316 |
796,389.0068 |
1.6474 |
1.5955 |
1.6752 |
1.6117 |
| 2022-04-04 |
1.6518 |
846,613.0069 |
1.6874 |
1.6065 |
1.6887 |
1.6519 |
| 2022-04-03 |
1.6757 |
816,982.3490 |
1.6534 |
1.6325 |
1.7088 |
1.7078 |
| 2022-04-02 |
1.6971 |
1,032,101.0032 |
1.6951 |
1.6522 |
1.7276 |
1.6636 |
| 2022-04-01 |
1.6411 |
961,525.3127 |
1.6187 |
1.5604 |
1.7113 |
1.7027 |
| 2022-03-31 |
1.6862 |
1,609,789.3982 |
1.6808 |
1.6158 |
1.7492 |
1.6294 |
| 2022-03-30 |
1.6836 |
1,078,182.7720 |
1.6738 |
1.6276 |
1.7246 |
1.7143 |
| 2022-03-29 |
1.6936 |
948,484.1221 |
1.6555 |
1.6347 |
1.7353 |
1.6707 |
| 2022-03-28 |
1.7124 |
1,062,361.5455 |
1.6939 |
1.6654 |
1.7451 |
1.6751 |
| 2022-03-27 |
1.6380 |
724,993.7979 |
1.6111 |
1.6014 |
1.6873 |
1.6851 |
| 2022-03-26 |
1.5930 |
506,156.6154 |
1.5777 |
1.5662 |
1.6147 |
1.6100 |
| 2022-03-25 |
1.6192 |
984,162.8535 |
1.6298 |
1.5635 |
1.6623 |
1.5763 |
| 2022-03-24 |
1.5964 |
804,705.8239 |
1.5568 |
1.5448 |
1.6354 |
1.6200 |
| 2022-03-23 |
1.5215 |
644,812.8064 |
1.5056 |
1.4923 |
1.5537 |
1.5449 |
| 2022-03-22 |
1.5068 |
530,038.7840 |
1.4634 |
1.4583 |
1.5320 |
1.5094 |
| 2022-03-21 |
1.4671 |
388,994.9120 |
1.4648 |
1.4423 |
1.4973 |
1.4683 |
| 2022-03-20 |
1.4921 |
281,856.0402 |
1.5283 |
1.4590 |
1.5365 |
1.4761 |
| 2022-03-19 |
1.5181 |
514,687.7113 |
1.4996 |
1.4996 |
1.5413 |
1.5230 |
| 2022-03-18 |
1.4683 |
266,035.5717 |
1.4460 |
1.4189 |
1.5079 |
1.4843 |
| 2022-03-17 |
1.4605 |
246,720.6481 |
1.4678 |
1.4368 |
1.4979 |
1.4520 |
| 2022-03-16 |
1.3984 |
406,698.8554 |
1.3798 |
1.3552 |
1.4576 |
1.4435 |
| 2022-03-15 |
1.3657 |
364,113.7701 |
1.3791 |
1.3310 |
1.4087 |
1.3999 |
| 2022-03-14 |
1.3611 |
494,539.9338 |
1.3595 |
1.3292 |
1.3925 |
1.3595 |
| 2022-03-13 |
1.4027 |
381,579.4561 |
1.3944 |
1.3753 |
1.4186 |
1.3790 |
| 2022-03-12 |
1.4101 |
623,782.5488 |
1.4035 |
1.3934 |
1.4339 |
1.3971 |
| 2022-03-11 |
1.4322 |
670,995.5836 |
1.4346 |
1.4076 |
1.4721 |
1.4160 |