Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |