Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.0425 |
241,228.3390 |
1.0849 |
1.0096 |
1.0896 |
1.0341 |
| 2024-03-17 |
1.0513 |
103,633.1231 |
1.0483 |
1.0071 |
1.0870 |
1.0818 |
| 2024-03-16 |
1.1161 |
96,256.7206 |
1.1400 |
1.0454 |
1.1679 |
1.0652 |
| 2024-03-15 |
1.1472 |
240,664.4245 |
1.2245 |
1.0652 |
1.2315 |
1.1158 |
| 2024-03-14 |
1.2283 |
106,562.5354 |
1.2672 |
1.1917 |
1.2821 |
1.2097 |
| 2024-03-13 |
1.2557 |
147,285.7960 |
1.1818 |
1.1775 |
1.2900 |
1.2592 |
| 2024-03-12 |
1.1792 |
260,547.1016 |
1.2464 |
1.1298 |
1.2470 |
1.1707 |
| 2024-03-11 |
1.2109 |
696,417.7676 |
1.2264 |
1.1594 |
1.2313 |
1.2124 |
| 2024-03-10 |
1.1992 |
275,584.1543 |
1.1554 |
1.1460 |
1.2488 |
1.2299 |
| 2024-03-09 |
1.1337 |
61,893.1900 |
1.1234 |
1.1183 |
1.1451 |
1.1361 |
| 2024-03-08 |
1.1317 |
273,682.4657 |
1.1634 |
1.1004 |
1.1786 |
1.1285 |
| 2024-03-07 |
1.1425 |
454,718.3498 |
1.1157 |
1.1041 |
1.1749 |
1.1645 |
| 2024-03-06 |
1.0412 |
1,009,594.1155 |
1.0322 |
0.9921 |
1.0948 |
1.0821 |
| 2024-03-05 |
1.1144 |
547,655.9872 |
1.1397 |
0.9151 |
1.1474 |
0.9697 |
| 2024-03-04 |
1.1112 |
427,222.6218 |
1.0929 |
1.0817 |
1.1353 |
1.1097 |
| 2024-03-03 |
1.0779 |
264,066.4385 |
1.0966 |
1.0227 |
1.1176 |
1.0954 |
| 2024-03-02 |
1.0776 |
515,511.9735 |
1.0253 |
1.0253 |
1.1016 |
1.0898 |
| 2024-03-01 |
1.0165 |
195,214.3728 |
1.0023 |
1.0023 |
1.0311 |
1.0231 |
| 2024-02-29 |
1.0288 |
781,748.8449 |
1.0087 |
0.9802 |
1.0638 |
0.9974 |
| 2024-02-28 |
1.0281 |
962,885.7675 |
1.0290 |
0.9463 |
1.0688 |
1.0098 |
| 2024-02-27 |
1.0462 |
458,328.1136 |
1.0616 |
1.0170 |
1.0796 |
1.0333 |
| 2024-02-26 |
1.0450 |
1,055,185.4974 |
1.0000 |
0.9739 |
1.0727 |
1.0617 |
| 2024-02-25 |
0.9807 |
164,358.9880 |
0.9927 |
0.9647 |
1.0034 |
0.9683 |
| 2024-02-24 |
0.9923 |
414,832.4883 |
0.9866 |
0.9471 |
1.0308 |
0.9975 |
| 2024-02-23 |
0.9874 |
476,472.2871 |
0.9940 |
0.9458 |
1.0069 |
0.9819 |
| 2024-02-22 |
0.9911 |
391,596.7952 |
0.9518 |
0.9214 |
1.0638 |
1.0087 |
| 2024-02-21 |
0.9543 |
425,402.0731 |
1.0322 |
0.9171 |
1.0354 |
0.9175 |
| 2024-02-20 |
0.9802 |
413,707.3299 |
1.0040 |
0.9433 |
1.0085 |
0.9639 |
| 2024-02-19 |
0.9959 |
418,287.3300 |
1.0005 |
0.9761 |
1.0115 |
0.9945 |
| 2024-02-18 |
0.9449 |
178,759.7499 |
0.9267 |
0.9191 |
0.9864 |
0.9850 |
| 2024-02-17 |
0.9353 |
215,536.8169 |
0.9512 |
0.9065 |
0.9591 |
0.9294 |
| 2024-02-16 |
0.9247 |
347,809.9343 |
0.8905 |
0.8865 |
0.9503 |
0.9491 |
| 2024-02-15 |
0.8928 |
377,185.5193 |
0.8902 |
0.8728 |
0.9104 |
0.8870 |
| 2024-02-14 |
0.8740 |
267,748.7616 |
0.8541 |
0.8458 |
0.8913 |
0.8876 |
| 2024-02-13 |
0.8663 |
168,008.4550 |
0.8812 |
0.8421 |
0.8855 |
0.8421 |
| 2024-02-12 |
0.8361 |
179,123.2837 |
0.8353 |
0.8189 |
0.8767 |
0.8767 |
| 2024-02-11 |
0.8477 |
110,276.2515 |
0.8501 |
0.8323 |
0.8650 |
0.8368 |
| 2024-02-10 |
0.8501 |
115,807.0413 |
0.8550 |
0.8397 |
0.8685 |
0.8497 |
| 2024-02-09 |
0.8460 |
309,494.1444 |
0.8365 |
0.8317 |
0.8586 |
0.8569 |
| 2024-02-08 |
0.8369 |
250,427.5285 |
0.8365 |
0.8250 |
0.8482 |
0.8443 |
| 2024-02-07 |
0.8055 |
177,354.8020 |
0.8064 |
0.7883 |
0.8304 |
0.8274 |
| 2024-02-06 |
0.8011 |
410,891.4988 |
0.7806 |
0.7781 |
0.8166 |
0.8105 |
| 2024-02-05 |
0.7811 |
143,801.3171 |
0.7733 |
0.7631 |
0.7946 |
0.7797 |
| 2024-02-04 |
0.7813 |
73,292.0814 |
0.7837 |
0.7708 |
0.7875 |
0.7762 |
| 2024-02-03 |
0.7913 |
32,089.6249 |
0.7998 |
0.7832 |
0.8063 |
0.7904 |
| 2024-02-02 |
0.8008 |
84,481.0366 |
0.8119 |
0.7950 |
0.8233 |
0.7996 |
| 2024-02-01 |
0.7878 |
200,842.3180 |
0.7873 |
0.7662 |
0.8150 |
0.8150 |
| 2024-01-31 |
0.8039 |
590,013.4446 |
0.7985 |
0.7814 |
0.8345 |
0.7995 |
| 2024-01-30 |
0.8112 |
178,527.0151 |
0.8123 |
0.7967 |
0.8224 |
0.8143 |
| 2024-01-29 |
0.7929 |
241,387.9377 |
0.7898 |
0.7753 |
0.8069 |
0.7999 |