Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
2.1314 |
4,932,843.1327 |
2.2512 |
2.0430 |
2.2623 |
2.0487 |
| 2022-01-06 |
2.1643 |
7,680,815.9208 |
2.1751 |
2.0685 |
2.2901 |
2.2342 |
| 2022-01-05 |
2.2907 |
2,938,390.7539 |
2.3679 |
2.1066 |
2.4498 |
2.1077 |
| 2022-01-04 |
2.4406 |
2,252,260.3473 |
2.4325 |
2.3736 |
2.5047 |
2.3876 |
| 2022-01-03 |
2.4596 |
2,079,103.4840 |
2.5455 |
2.3615 |
2.5455 |
2.4352 |
| 2022-01-02 |
2.5350 |
1,265,716.0020 |
2.5741 |
2.5025 |
2.5847 |
2.5343 |
| 2022-01-01 |
2.5501 |
1,924,057.4877 |
2.5263 |
2.5029 |
2.6015 |
2.5680 |
| 2021-12-31 |
2.5510 |
3,762,343.0999 |
2.5515 |
2.4392 |
2.6751 |
2.5445 |
| 2021-12-30 |
2.5147 |
2,912,223.8890 |
2.4732 |
2.4161 |
2.5911 |
2.5779 |
| 2021-12-29 |
2.5278 |
2,148,438.6342 |
2.4984 |
2.4080 |
2.6168 |
2.5143 |
| 2021-12-28 |
2.5939 |
2,335,921.4546 |
2.7237 |
2.4429 |
2.7322 |
2.5125 |
| 2021-12-27 |
2.8154 |
808,945.8332 |
2.8776 |
2.7443 |
2.9227 |
2.7638 |
| 2021-12-26 |
2.7632 |
2,936,521.8372 |
2.6378 |
2.6132 |
2.8867 |
2.8770 |
| 2021-12-25 |
2.5585 |
2,679,806.1465 |
2.4673 |
2.4335 |
2.6860 |
2.6672 |
| 2021-12-24 |
2.5766 |
3,548,869.2350 |
2.6817 |
2.4246 |
2.6817 |
2.4484 |
| 2021-12-23 |
2.6095 |
5,534,432.9688 |
2.5056 |
2.4660 |
2.7322 |
2.6485 |
| 2021-12-22 |
2.5478 |
5,456,706.6277 |
2.3718 |
2.3689 |
2.6537 |
2.5201 |
| 2021-12-21 |
2.3011 |
2,725,757.1423 |
2.1294 |
2.1073 |
2.4112 |
2.3132 |
| 2021-12-20 |
2.1232 |
1,723,587.3677 |
2.2192 |
2.0475 |
2.2471 |
2.1293 |
| 2021-12-19 |
2.2245 |
1,342,449.6280 |
2.2319 |
2.1614 |
2.2896 |
2.2151 |
| 2021-12-18 |
2.1720 |
1,554,146.2631 |
2.1330 |
2.0567 |
2.2537 |
2.2171 |
| 2021-12-17 |
2.0711 |
1,618,008.7741 |
2.0711 |
1.9386 |
2.1589 |
2.0700 |
| 2021-12-16 |
2.1416 |
1,763,345.0740 |
2.1347 |
2.0728 |
2.2070 |
2.1205 |
| 2021-12-15 |
1.9949 |
2,171,703.4927 |
1.9419 |
1.8309 |
2.2241 |
2.1483 |
| 2021-12-14 |
1.8359 |
2,486,713.8229 |
1.8179 |
1.7380 |
1.9348 |
1.9100 |
| 2021-12-13 |
1.8822 |
1,773,456.0896 |
2.0841 |
1.7525 |
2.0929 |
1.8236 |
| 2021-12-12 |
2.0720 |
731,233.3327 |
2.1361 |
2.0278 |
2.1361 |
2.0957 |
| 2021-12-11 |
2.0912 |
1,436,474.9455 |
2.0917 |
2.0120 |
2.1590 |
2.0892 |
| 2021-12-10 |
2.1676 |
3,677,451.5349 |
2.0871 |
2.0411 |
2.2887 |
2.1138 |
| 2021-12-09 |
2.2316 |
3,159,151.2386 |
2.4181 |
2.0614 |
2.4367 |
2.1621 |
| 2021-12-08 |
2.4095 |
3,221,861.8648 |
2.3532 |
2.2268 |
2.5761 |
2.4447 |
| 2021-12-07 |
2.3521 |
3,536,552.4732 |
2.2813 |
2.2363 |
2.5168 |
2.3002 |
| 2021-12-06 |
1.9654 |
2,953,914.3287 |
2.0438 |
1.7097 |
2.3136 |
2.2725 |
| 2021-12-05 |
2.0316 |
2,715,754.0858 |
1.9780 |
1.8860 |
2.1986 |
2.0121 |
| 2021-12-04 |
1.9231 |
4,160,837.9982 |
2.2680 |
1.5156 |
2.3140 |
1.9488 |
| 2021-12-03 |
2.2243 |
2,159,839.4764 |
2.1372 |
2.0495 |
2.3919 |
2.2171 |
| 2021-12-02 |
2.0861 |
3,662,328.5790 |
2.0044 |
1.9501 |
2.2036 |
2.1072 |
| 2021-12-01 |
1.9549 |
2,861,020.5164 |
1.7844 |
1.7744 |
2.0933 |
1.9515 |
| 2021-11-30 |
1.7905 |
978,571.3798 |
1.8177 |
1.6977 |
1.8775 |
1.8004 |
| 2021-11-29 |
1.7074 |
1,220,683.2051 |
1.6554 |
1.6305 |
1.8150 |
1.8132 |
| 2021-11-28 |
1.5753 |
1,878,910.9730 |
1.6064 |
1.4919 |
1.6657 |
1.6484 |
| 2021-11-27 |
1.6641 |
877,677.7699 |
1.6415 |
1.5878 |
1.7229 |
1.6161 |
| 2021-11-26 |
1.7053 |
2,847,326.5910 |
1.9308 |
1.5905 |
1.9675 |
1.6595 |
| 2021-11-25 |
1.8077 |
1,888,345.9382 |
1.6858 |
1.6727 |
1.9167 |
1.8431 |
| 2021-11-24 |
1.7167 |
1,684,436.5238 |
1.7515 |
1.6522 |
1.8307 |
1.6998 |
| 2021-11-23 |
1.6363 |
1,326,588.6872 |
1.5588 |
1.5426 |
1.7522 |
1.7383 |
| 2021-11-22 |
1.5640 |
838,277.6799 |
1.5994 |
1.5259 |
1.6205 |
1.5546 |
| 2021-11-21 |
1.6295 |
327,970.8422 |
1.6666 |
1.6038 |
1.6672 |
1.6244 |
| 2021-11-20 |
1.6153 |
578,557.2273 |
1.6257 |
1.5633 |
1.6765 |
1.6727 |
| 2021-11-19 |
1.5724 |
1,091,010.0803 |
1.5007 |
1.4806 |
1.6244 |
1.6166 |