Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-15 |
0.5360 |
500,052.5015 |
0.5310 |
0.5293 |
0.5491 |
0.5448 |
| 2024-07-14 |
0.5272 |
125,588.5984 |
0.5313 |
0.5179 |
0.5342 |
0.5233 |
| 2024-07-13 |
0.5142 |
309,525.9744 |
0.5069 |
0.5053 |
0.5286 |
0.5271 |
| 2024-07-12 |
0.5026 |
437,128.1144 |
0.4979 |
0.4914 |
0.5095 |
0.5047 |
| 2024-07-11 |
0.5079 |
284,162.9670 |
0.5128 |
0.4963 |
0.5242 |
0.4979 |
| 2024-07-10 |
0.5084 |
229,291.4674 |
0.5005 |
0.4930 |
0.5154 |
0.5111 |
| 2024-07-09 |
0.5000 |
132,731.0147 |
0.5017 |
0.4934 |
0.5080 |
0.4980 |
| 2024-07-08 |
0.4932 |
530,695.7471 |
0.4777 |
0.4605 |
0.5141 |
0.5013 |
| 2024-07-07 |
0.4954 |
154,050.4077 |
0.5059 |
0.4799 |
0.5059 |
0.4897 |
| 2024-07-06 |
0.4754 |
195,964.6847 |
0.4676 |
0.4654 |
0.5046 |
0.5046 |
| 2024-07-05 |
0.4556 |
2,278,551.0375 |
0.4944 |
0.4296 |
0.4946 |
0.4675 |
| 2024-07-04 |
0.5119 |
1,327,818.2902 |
0.5316 |
0.4932 |
0.5348 |
0.5057 |
| 2024-07-03 |
0.5512 |
403,990.5281 |
0.5718 |
0.5375 |
0.5739 |
0.5383 |
| 2024-07-02 |
0.5650 |
78,830.0920 |
0.5582 |
0.5563 |
0.5718 |
0.5662 |
| 2024-07-01 |
0.5647 |
110,299.7624 |
0.5607 |
0.5537 |
0.5684 |
0.5592 |
| 2024-06-30 |
0.5504 |
68,606.5141 |
0.5480 |
0.5448 |
0.5573 |
0.5482 |
| 2024-06-29 |
0.5528 |
40,943.4245 |
0.5527 |
0.5473 |
0.5630 |
0.5482 |
| 2024-06-28 |
0.5630 |
126,747.8441 |
0.5669 |
0.5540 |
0.5714 |
0.5548 |
| 2024-06-27 |
0.5590 |
121,016.8859 |
0.5517 |
0.5436 |
0.5712 |
0.5705 |
| 2024-06-26 |
0.5566 |
195,664.6914 |
0.5675 |
0.5462 |
0.5715 |
0.5572 |
| 2024-06-25 |
0.5711 |
849,064.3499 |
0.5611 |
0.5583 |
0.5768 |
0.5715 |
| 2024-06-24 |
0.5469 |
290,454.2107 |
0.5615 |
0.5332 |
0.5666 |
0.5477 |
| 2024-06-23 |
0.5744 |
66,664.3418 |
0.5709 |
0.5655 |
0.5843 |
0.5667 |
| 2024-06-22 |
0.5688 |
104,969.9693 |
0.5686 |
0.5629 |
0.5739 |
0.5704 |
| 2024-06-21 |
0.5754 |
379,541.3606 |
0.5738 |
0.5662 |
0.5830 |
0.5692 |
| 2024-06-20 |
0.5820 |
276,254.6860 |
0.5771 |
0.5677 |
0.5968 |
0.5805 |
| 2024-06-19 |
0.5714 |
276,409.0016 |
0.5568 |
0.5543 |
0.5814 |
0.5756 |
| 2024-06-18 |
0.5466 |
1,628,129.1411 |
0.5844 |
0.5117 |
0.5866 |
0.5535 |
| 2024-06-17 |
0.5907 |
214,087.6169 |
0.6194 |
0.5734 |
0.6207 |
0.6006 |
| 2024-06-16 |
0.6196 |
702,147.3813 |
0.6169 |
0.6051 |
0.6282 |
0.6195 |
| 2024-06-15 |
0.6035 |
70,995.9378 |
0.5918 |
0.5913 |
0.6132 |
0.6123 |
| 2024-06-14 |
0.5895 |
505,306.3114 |
0.6054 |
0.5707 |
0.6125 |
0.5852 |
| 2024-06-13 |
0.6273 |
61,326.3506 |
0.6433 |
0.6042 |
0.6462 |
0.6132 |
| 2024-06-12 |
0.6300 |
216,728.4211 |
0.6191 |
0.6065 |
0.6498 |
0.6426 |
| 2024-06-11 |
0.6260 |
568,076.7159 |
0.6504 |
0.6090 |
0.6515 |
0.6182 |
| 2024-06-10 |
0.6540 |
132,636.2241 |
0.6539 |
0.6358 |
0.6645 |
0.6508 |
| 2024-06-09 |
0.6521 |
33,880.4886 |
0.6493 |
0.6446 |
0.6567 |
0.6562 |
| 2024-06-08 |
0.6602 |
353,015.9488 |
0.6667 |
0.6400 |
0.6689 |
0.6492 |
| 2024-06-07 |
0.6880 |
833,706.8832 |
0.7273 |
0.6125 |
0.7279 |
0.6653 |
| 2024-06-06 |
0.7284 |
525,139.5780 |
0.7249 |
0.7151 |
0.7418 |
0.7336 |
| 2024-06-05 |
0.7127 |
239,405.1502 |
0.7160 |
0.7087 |
0.7217 |
0.7181 |
| 2024-06-04 |
0.7078 |
183,312.3944 |
0.7049 |
0.6983 |
0.7195 |
0.7144 |
| 2024-06-03 |
0.7060 |
255,196.1922 |
0.6894 |
0.6842 |
0.7119 |
0.7062 |
| 2024-06-02 |
0.6992 |
147,016.1825 |
0.6992 |
0.6868 |
0.7059 |
0.6912 |
| 2024-06-01 |
0.6983 |
194,209.3533 |
0.6955 |
0.6919 |
0.7038 |
0.6980 |
| 2024-05-31 |
0.6963 |
145,409.1613 |
0.6966 |
0.6840 |
0.7078 |
0.6967 |
| 2024-05-30 |
0.7057 |
109,754.3030 |
0.7149 |
0.6887 |
0.7229 |
0.7107 |
| 2024-05-29 |
0.7308 |
1,282,636.5691 |
0.7323 |
0.7171 |
0.7460 |
0.7195 |
| 2024-05-28 |
0.7347 |
72,263.3144 |
0.7455 |
0.7232 |
0.7491 |
0.7347 |
| 2024-05-27 |
0.7376 |
87,029.7218 |
0.7173 |
0.7154 |
0.7514 |
0.7466 |