Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
1.5612 |
1,585,559.4648 |
1.6360 |
1.4455 |
1.6788 |
1.5219 |
| 2021-11-17 |
1.5861 |
806,192.8232 |
1.5593 |
1.4919 |
1.6728 |
1.6306 |
| 2021-11-16 |
1.5698 |
2,195,443.2808 |
1.6935 |
1.4455 |
1.6935 |
1.5789 |
| 2021-11-15 |
1.7236 |
377,420.9071 |
1.7310 |
1.6883 |
1.7666 |
1.6987 |
| 2021-11-14 |
1.7313 |
471,253.5513 |
1.7535 |
1.6877 |
1.7743 |
1.7168 |
| 2021-11-13 |
1.7332 |
511,348.1234 |
1.7157 |
1.6991 |
1.7705 |
1.7607 |
| 2021-11-12 |
1.7084 |
939,576.2425 |
1.7542 |
1.6389 |
1.7755 |
1.7112 |
| 2021-11-11 |
1.7250 |
1,258,956.1222 |
1.6967 |
1.6643 |
1.7789 |
1.7751 |
| 2021-11-10 |
1.7019 |
1,230,557.3454 |
1.7798 |
1.5119 |
1.8943 |
1.6293 |
| 2021-11-09 |
1.8228 |
773,463.8387 |
1.8923 |
1.7574 |
1.8940 |
1.7642 |
| 2021-11-08 |
1.8954 |
216,815.3841 |
1.8798 |
1.8634 |
1.9373 |
1.8949 |
| 2021-11-07 |
1.8790 |
290,164.6628 |
1.8817 |
1.8530 |
1.9140 |
1.8911 |
| 2021-11-06 |
1.8666 |
664,058.5000 |
1.8911 |
1.8113 |
1.9229 |
1.8908 |
| 2021-11-05 |
1.8968 |
595,494.0338 |
1.9102 |
1.8674 |
1.9482 |
1.8889 |
| 2021-11-04 |
1.9244 |
528,157.0681 |
2.0350 |
1.8632 |
2.0350 |
1.9192 |
| 2021-11-03 |
2.0294 |
812,431.3436 |
1.9395 |
1.9395 |
2.1491 |
2.0178 |
| 2021-11-02 |
1.9167 |
404,075.2498 |
1.9031 |
1.8666 |
1.9679 |
1.9272 |
| 2021-11-01 |
1.9066 |
758,486.3026 |
1.9408 |
1.8409 |
1.9698 |
1.9078 |
| 2021-10-31 |
1.8938 |
765,270.1382 |
1.8695 |
1.7950 |
1.9838 |
1.9432 |
| 2021-10-30 |
1.9256 |
699,839.6395 |
2.0250 |
1.8299 |
2.0283 |
1.8683 |
| 2021-10-29 |
2.0343 |
1,031,768.1731 |
2.1317 |
1.9192 |
2.2090 |
2.0039 |
| 2021-10-28 |
1.9564 |
1,571,325.5740 |
1.7573 |
1.7573 |
2.1683 |
2.1361 |
| 2021-10-27 |
1.7553 |
636,558.6590 |
1.7333 |
1.6084 |
1.9232 |
1.8068 |
| 2021-10-26 |
1.7855 |
248,360.7444 |
1.6723 |
1.6610 |
1.8520 |
1.7353 |
| 2021-10-25 |
1.6396 |
275,564.4390 |
1.5739 |
1.5634 |
1.6759 |
1.6658 |
| 2021-10-24 |
1.5747 |
212,320.9921 |
1.6359 |
1.5259 |
1.6443 |
1.5887 |
| 2021-10-23 |
1.6110 |
278,693.1340 |
1.5088 |
1.4986 |
1.6712 |
1.6275 |
| 2021-10-22 |
1.5361 |
416,661.7487 |
1.5121 |
1.4957 |
1.5712 |
1.5060 |
| 2021-10-21 |
1.5322 |
552,634.6027 |
1.5357 |
1.4808 |
1.6278 |
1.5177 |
| 2021-10-20 |
1.5145 |
272,818.6282 |
1.4662 |
1.4493 |
1.5492 |
1.5251 |
| 2021-10-19 |
1.4741 |
203,101.4510 |
1.4803 |
1.4357 |
1.5210 |
1.4659 |
| 2021-10-18 |
1.5104 |
688,014.6521 |
1.4590 |
1.4458 |
1.6061 |
1.4816 |
| 2021-10-17 |
1.4854 |
317,914.2417 |
1.5030 |
1.4080 |
1.5498 |
1.4399 |
| 2021-10-16 |
1.5439 |
819,633.9235 |
1.5965 |
1.4943 |
1.6066 |
1.5077 |
| 2021-10-15 |
1.4882 |
3,818,735.5198 |
1.2607 |
1.2387 |
1.6412 |
1.5694 |
| 2021-10-14 |
1.2566 |
476,882.7370 |
1.2437 |
1.2322 |
1.2892 |
1.2664 |
| 2021-10-13 |
1.2222 |
436,099.3707 |
1.2233 |
1.1918 |
1.2624 |
1.2429 |
| 2021-10-12 |
1.1992 |
947,487.6442 |
1.2415 |
1.1545 |
1.2415 |
1.2291 |
| 2021-10-11 |
1.2600 |
372,113.8860 |
1.2313 |
1.2136 |
1.3053 |
1.2359 |
| 2021-10-10 |
1.3172 |
469,965.6573 |
1.3511 |
1.2453 |
1.3583 |
1.2487 |
| 2021-10-09 |
1.3555 |
616,250.0574 |
1.3485 |
1.3296 |
1.3825 |
1.3521 |
| 2021-10-08 |
1.3722 |
949,664.5422 |
1.2736 |
1.2724 |
1.4358 |
1.3652 |
| 2021-10-07 |
1.2689 |
577,962.5541 |
1.2567 |
1.2303 |
1.3093 |
1.2766 |
| 2021-10-06 |
1.2673 |
384,014.1527 |
1.3144 |
1.2045 |
1.3146 |
1.2641 |
| 2021-10-05 |
1.3073 |
132,062.9254 |
1.2758 |
1.2738 |
1.3378 |
1.3107 |
| 2021-10-04 |
1.2774 |
49,724.5726 |
1.2537 |
1.2475 |
1.2998 |
1.2677 |