Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-27 |
1.5730 |
2,091,103.6878 |
1.5861 |
1.4957 |
1.6660 |
1.5855 |
| 2022-01-26 |
1.6407 |
2,265,371.8816 |
1.5581 |
1.5300 |
1.8209 |
1.5439 |
| 2022-01-25 |
1.4857 |
2,261,311.0675 |
1.5061 |
1.4112 |
1.6081 |
1.5448 |
| 2022-01-24 |
1.4225 |
8,551,210.0929 |
1.6153 |
1.3075 |
1.6153 |
1.5118 |
| 2022-01-23 |
1.5870 |
3,629,906.7391 |
1.5366 |
1.5101 |
1.6659 |
1.6021 |
| 2022-01-22 |
1.5657 |
5,485,873.3888 |
1.6956 |
1.4000 |
1.7550 |
1.5645 |
| 2022-01-21 |
1.8573 |
3,864,521.7515 |
1.9575 |
1.6406 |
2.0242 |
1.6953 |
| 2022-01-20 |
2.0967 |
2,227,018.6421 |
2.0300 |
1.9620 |
2.1906 |
1.9629 |
| 2022-01-19 |
2.0827 |
2,051,175.6048 |
2.1202 |
2.0136 |
2.1404 |
2.0566 |
| 2022-01-18 |
2.1508 |
5,651,669.3732 |
2.2161 |
2.0794 |
2.2431 |
2.1406 |
| 2022-01-17 |
2.2945 |
4,276,118.6543 |
2.3331 |
2.1648 |
2.4500 |
2.2154 |
| 2022-01-16 |
2.3279 |
1,313,883.2613 |
2.3440 |
2.2840 |
2.3736 |
2.3211 |
| 2022-01-15 |
2.3551 |
2,783,283.4684 |
2.3354 |
2.2951 |
2.3964 |
2.3560 |
| 2022-01-14 |
2.2672 |
5,680,773.2851 |
2.2656 |
2.1827 |
2.3497 |
2.3243 |
| 2022-01-13 |
2.3326 |
3,537,308.2179 |
2.3953 |
2.2400 |
2.4371 |
2.2999 |
| 2022-01-12 |
2.3578 |
3,041,726.4444 |
2.3577 |
2.3065 |
2.4447 |
2.3595 |
| 2022-01-11 |
2.2024 |
6,265,563.6540 |
2.0713 |
2.0440 |
2.3588 |
2.3417 |
| 2022-01-10 |
2.0372 |
5,151,881.0912 |
2.1126 |
1.9185 |
2.1445 |
2.0544 |
| 2022-01-09 |
2.0537 |
2,888,263.2915 |
1.9816 |
1.9613 |
2.1665 |
2.1140 |
| 2022-01-08 |
2.0096 |
3,242,574.7913 |
2.0573 |
1.9014 |
2.1418 |
2.0107 |
| 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 |