Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-10 |
1.4355 |
598,490.7292 |
1.5061 |
1.4028 |
1.5103 |
1.4458 |
| 2022-03-09 |
1.5083 |
478,697.2633 |
1.4452 |
1.4435 |
1.5463 |
1.4886 |
| 2022-03-08 |
1.4459 |
436,724.9871 |
1.4114 |
1.4024 |
1.4740 |
1.4446 |
| 2022-03-07 |
1.4288 |
698,035.0223 |
1.4337 |
1.3711 |
1.4952 |
1.4085 |
| 2022-03-06 |
1.4752 |
216,500.1778 |
1.5064 |
1.4505 |
1.5176 |
1.4778 |
| 2022-03-05 |
1.4833 |
185,938.7471 |
1.4771 |
1.4473 |
1.5147 |
1.5105 |
| 2022-03-04 |
1.5256 |
387,670.7945 |
1.5836 |
1.4666 |
1.5856 |
1.4679 |
| 2022-03-03 |
1.5801 |
1,025,576.4146 |
1.6326 |
1.5441 |
1.6502 |
1.5956 |
| 2022-03-02 |
1.6535 |
873,212.8387 |
1.6218 |
1.5831 |
1.6982 |
1.6489 |
| 2022-03-01 |
1.6055 |
620,235.7893 |
1.6145 |
1.5543 |
1.6619 |
1.6006 |
| 2022-02-28 |
1.5167 |
532,209.0865 |
1.4514 |
1.4229 |
1.6143 |
1.6098 |
| 2022-02-27 |
1.4821 |
445,036.7176 |
1.5148 |
1.4235 |
1.5456 |
1.4561 |
| 2022-02-26 |
1.5397 |
269,210.9818 |
1.5528 |
1.5031 |
1.5939 |
1.5092 |
| 2022-02-25 |
1.4724 |
520,080.9036 |
1.4390 |
1.4037 |
1.5715 |
1.5681 |
| 2022-02-24 |
1.3360 |
1,954,280.2420 |
1.4347 |
1.2458 |
1.5165 |
1.4297 |
| 2022-02-23 |
1.5086 |
945,848.5112 |
1.4612 |
1.4400 |
1.5946 |
1.4433 |
| 2022-02-22 |
1.4130 |
1,170,667.9683 |
1.4053 |
1.3490 |
1.4735 |
1.4529 |
| 2022-02-21 |
1.5334 |
1,051,673.7775 |
1.5112 |
1.4227 |
1.6146 |
1.4417 |
| 2022-02-20 |
1.5493 |
789,194.5021 |
1.6319 |
1.4937 |
1.6333 |
1.5222 |
| 2022-02-19 |
1.6103 |
1,038,222.0666 |
1.5931 |
1.5590 |
1.6431 |
1.6078 |
| 2022-02-18 |
1.6636 |
1,683,872.2889 |
1.6591 |
1.5869 |
1.7127 |
1.6100 |
| 2022-02-17 |
1.7513 |
558,201.7083 |
1.8379 |
1.6441 |
1.8629 |
1.6776 |
| 2022-02-16 |
1.8019 |
699,998.6729 |
1.8704 |
1.7469 |
1.8762 |
1.8464 |
| 2022-02-15 |
1.7594 |
813,089.7009 |
1.6546 |
1.6518 |
1.8321 |
1.7981 |
| 2022-02-14 |
1.6356 |
986,337.3813 |
1.6579 |
1.5946 |
1.6767 |
1.6632 |
| 2022-02-13 |
1.6930 |
773,382.6452 |
1.7000 |
1.6423 |
1.7217 |
1.6698 |
| 2022-02-12 |
1.6973 |
958,262.0341 |
1.7142 |
1.6422 |
1.7622 |
1.7059 |
| 2022-02-11 |
1.8264 |
1,808,319.1029 |
1.8949 |
1.6856 |
1.8981 |
1.6988 |
| 2022-02-10 |
1.9672 |
1,697,277.7384 |
2.0363 |
1.8732 |
2.0394 |
1.9035 |
| 2022-02-09 |
1.9691 |
941,223.6885 |
1.9422 |
1.8892 |
2.0364 |
2.0224 |
| 2022-02-08 |
1.9491 |
1,812,094.7283 |
2.0187 |
1.8594 |
2.0474 |
1.9452 |
| 2022-02-07 |
1.8922 |
1,684,095.0015 |
1.7388 |
1.6975 |
2.0816 |
2.0142 |
| 2022-02-06 |
1.7128 |
1,103,595.0559 |
1.7105 |
1.6687 |
1.7529 |
1.7364 |
| 2022-02-05 |
1.7216 |
1,364,564.5502 |
1.6939 |
1.6736 |
1.7562 |
1.7124 |
| 2022-02-04 |
1.6022 |
1,286,629.2013 |
1.5555 |
1.5358 |
1.6831 |
1.6691 |
| 2022-02-03 |
1.5182 |
1,987,881.1174 |
1.5374 |
1.4754 |
1.5488 |
1.5303 |
| 2022-02-02 |
1.6079 |
1,315,590.1172 |
1.6475 |
1.5235 |
1.6631 |
1.5330 |
| 2022-02-01 |
1.6460 |
1,029,792.5740 |
1.6409 |
1.6141 |
1.6776 |
1.6475 |
| 2022-01-31 |
1.5788 |
1,262,965.6166 |
1.6013 |
1.5236 |
1.6479 |
1.6385 |
| 2022-01-30 |
1.6431 |
1,178,373.3111 |
1.6963 |
1.5770 |
1.7077 |
1.6097 |
| 2022-01-29 |
1.6990 |
871,537.2838 |
1.6710 |
1.6500 |
1.7394 |
1.6986 |
| 2022-01-28 |
1.6323 |
1,498,478.0178 |
1.5881 |
1.5628 |
1.7011 |
1.6895 |