Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-08 |
2.4095 |
3,221,861.8648 |
2.3532 |
2.2268 |
2.5761 |
2.4447 |
| 2021-12-07 |
2.3521 |
3,536,552.4732 |
2.2813 |
2.2363 |
2.5168 |
2.3002 |
| 2021-12-06 |
1.9654 |
2,953,914.3287 |
2.0438 |
1.7097 |
2.3136 |
2.2725 |
| 2021-12-05 |
2.0316 |
2,715,754.0858 |
1.9780 |
1.8860 |
2.1986 |
2.0121 |
| 2021-12-04 |
1.9231 |
4,160,837.9982 |
2.2680 |
1.5156 |
2.3140 |
1.9488 |
| 2021-12-03 |
2.2243 |
2,159,839.4764 |
2.1372 |
2.0495 |
2.3919 |
2.2171 |
| 2021-12-02 |
2.0861 |
3,662,328.5790 |
2.0044 |
1.9501 |
2.2036 |
2.1072 |
| 2021-12-01 |
1.9549 |
2,861,020.5164 |
1.7844 |
1.7744 |
2.0933 |
1.9515 |
| 2021-11-30 |
1.7905 |
978,571.3798 |
1.8177 |
1.6977 |
1.8775 |
1.8004 |
| 2021-11-29 |
1.7074 |
1,220,683.2051 |
1.6554 |
1.6305 |
1.8150 |
1.8132 |
| 2021-11-28 |
1.5753 |
1,878,910.9730 |
1.6064 |
1.4919 |
1.6657 |
1.6484 |
| 2021-11-27 |
1.6641 |
877,677.7699 |
1.6415 |
1.5878 |
1.7229 |
1.6161 |
| 2021-11-26 |
1.7053 |
2,847,326.5910 |
1.9308 |
1.5905 |
1.9675 |
1.6595 |
| 2021-11-25 |
1.8077 |
1,888,345.9382 |
1.6858 |
1.6727 |
1.9167 |
1.8431 |
| 2021-11-24 |
1.7167 |
1,684,436.5238 |
1.7515 |
1.6522 |
1.8307 |
1.6998 |
| 2021-11-23 |
1.6363 |
1,326,588.6872 |
1.5588 |
1.5426 |
1.7522 |
1.7383 |
| 2021-11-22 |
1.5640 |
838,277.6799 |
1.5994 |
1.5259 |
1.6205 |
1.5546 |
| 2021-11-21 |
1.6295 |
327,970.8422 |
1.6666 |
1.6038 |
1.6672 |
1.6244 |
| 2021-11-20 |
1.6153 |
578,557.2273 |
1.6257 |
1.5633 |
1.6765 |
1.6727 |
| 2021-11-19 |
1.5724 |
1,091,010.0803 |
1.5007 |
1.4806 |
1.6244 |
1.6166 |
| 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 |