Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-04 |
0.5924 |
1,259,395.8270 |
0.5893 |
0.5762 |
0.5997 |
0.5962 |
| 2022-06-03 |
0.5917 |
1,410,753.3301 |
0.6189 |
0.5760 |
0.6205 |
0.5891 |
| 2022-06-02 |
0.6039 |
2,456,213.0766 |
0.5997 |
0.5907 |
0.6209 |
0.6204 |
| 2022-06-01 |
0.6310 |
3,014,401.8014 |
0.6626 |
0.5866 |
0.6714 |
0.5951 |
| 2022-05-31 |
0.6621 |
2,358,002.8770 |
0.6574 |
0.6445 |
0.6841 |
0.6647 |
| 2022-05-30 |
0.6290 |
2,862,585.1091 |
0.5996 |
0.5954 |
0.6586 |
0.6527 |
| 2022-05-29 |
0.5888 |
2,271,553.0767 |
0.5872 |
0.5740 |
0.6006 |
0.5971 |
| 2022-05-28 |
0.5830 |
1,449,648.5821 |
0.5747 |
0.5685 |
0.5960 |
0.5886 |
| 2022-05-27 |
0.5857 |
2,427,678.0542 |
0.5982 |
0.5640 |
0.6098 |
0.5798 |
| 2022-05-26 |
0.6157 |
3,023,638.1444 |
0.6460 |
0.5773 |
0.6592 |
0.6077 |
| 2022-05-25 |
0.6476 |
1,843,436.9248 |
0.6624 |
0.6277 |
0.6739 |
0.6490 |
| 2022-05-24 |
0.6397 |
2,408,723.4823 |
0.6416 |
0.6114 |
0.6561 |
0.6545 |
| 2022-05-23 |
0.6758 |
2,427,542.1482 |
0.6758 |
0.6428 |
0.6997 |
0.6480 |
| 2022-05-22 |
0.6589 |
1,767,377.4546 |
0.6496 |
0.6404 |
0.6777 |
0.6639 |
| 2022-05-21 |
0.6426 |
1,989,870.2150 |
0.6330 |
0.6219 |
0.6600 |
0.6461 |
| 2022-05-20 |
0.6482 |
2,422,941.4333 |
0.6572 |
0.6163 |
0.6781 |
0.6460 |
| 2022-05-19 |
0.6376 |
2,607,843.1134 |
0.6265 |
0.6089 |
0.6714 |
0.6603 |
| 2022-05-18 |
0.6778 |
1,676,871.0912 |
0.7265 |
0.6337 |
0.7370 |
0.6536 |
| 2022-05-17 |
0.7043 |
1,674,790.6634 |
0.6780 |
0.6744 |
0.7315 |
0.7270 |
| 2022-05-16 |
0.6875 |
2,539,902.4989 |
0.7411 |
0.6589 |
0.7411 |
0.6852 |
| 2022-05-15 |
0.6828 |
3,540,381.1350 |
0.6850 |
0.6555 |
0.7302 |
0.7282 |
| 2022-05-14 |
0.6609 |
4,236,650.1335 |
0.6670 |
0.6160 |
0.7103 |
0.6669 |
| 2022-05-13 |
0.6939 |
3,284,854.5016 |
0.5998 |
0.5908 |
0.7506 |
0.6788 |
| 2022-05-12 |
0.5769 |
8,399,779.6394 |
0.6752 |
0.4994 |
0.7174 |
0.5998 |
| 2022-05-11 |
0.7779 |
8,270,286.5062 |
0.8887 |
0.6021 |
0.9115 |
0.6713 |
| 2022-05-10 |
0.9100 |
5,739,457.9503 |
0.8111 |
0.7923 |
0.9876 |
0.8969 |
| 2022-05-09 |
0.8781 |
3,392,601.0607 |
0.9762 |
0.7868 |
0.9907 |
0.8358 |
| 2022-05-08 |
0.9927 |
1,618,218.6873 |
1.0185 |
0.9604 |
1.0282 |
0.9911 |