Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-26 |
0.7238 |
90,164.8850 |
0.7300 |
0.7160 |
0.7335 |
0.7188 |
| 2024-05-25 |
0.7280 |
66,957.8290 |
0.7233 |
0.7211 |
0.7335 |
0.7278 |
| 2024-05-24 |
0.7278 |
122,281.1541 |
0.7430 |
0.7047 |
0.7563 |
0.7235 |
| 2024-05-23 |
0.7428 |
884,350.0059 |
0.7257 |
0.7184 |
0.7592 |
0.7329 |
| 2024-05-22 |
0.7233 |
199,509.8072 |
0.7305 |
0.7057 |
0.7336 |
0.7197 |
| 2024-05-21 |
0.7483 |
210,167.0519 |
0.7512 |
0.7363 |
0.7591 |
0.7434 |
| 2024-05-20 |
0.7059 |
213,579.6416 |
0.6830 |
0.6755 |
0.7508 |
0.7502 |
| 2024-05-19 |
0.6951 |
178,265.5063 |
0.7083 |
0.6798 |
0.7126 |
0.6838 |
| 2024-05-18 |
0.7153 |
73,609.1639 |
0.7136 |
0.7080 |
0.7220 |
0.7131 |
| 2024-05-17 |
0.7060 |
77,439.4442 |
0.6942 |
0.6923 |
0.7212 |
0.7158 |
| 2024-05-16 |
0.6860 |
105,725.7511 |
0.6886 |
0.6673 |
0.6923 |
0.6805 |
| 2024-05-15 |
0.6535 |
513,375.3514 |
0.6511 |
0.6423 |
0.6825 |
0.6824 |
| 2024-05-14 |
0.6586 |
240,796.4079 |
0.6631 |
0.6486 |
0.6667 |
0.6576 |
| 2024-05-13 |
0.6644 |
250,401.3820 |
0.6711 |
0.6476 |
0.6803 |
0.6679 |
| 2024-05-12 |
0.6777 |
491,100.5300 |
0.6758 |
0.6735 |
0.6830 |
0.6738 |
| 2024-05-11 |
0.6833 |
235,910.6797 |
0.6735 |
0.6731 |
0.6875 |
0.6829 |
| 2024-05-10 |
0.6791 |
142,771.7311 |
0.6937 |
0.6647 |
0.7014 |
0.6709 |
| 2024-05-09 |
0.6850 |
74,230.5521 |
0.6812 |
0.6736 |
0.6902 |
0.6877 |
| 2024-05-08 |
0.6831 |
361,883.9797 |
0.6936 |
0.6732 |
0.6944 |
0.6923 |
| 2024-05-07 |
0.7088 |
231,261.0069 |
0.7087 |
0.6979 |
0.7184 |
0.7051 |
| 2024-05-06 |
0.7544 |
974,564.0669 |
0.7332 |
0.7118 |
0.7782 |
0.7142 |
| 2024-05-05 |
0.7294 |
51,218.1446 |
0.7293 |
0.7188 |
0.7407 |
0.7327 |
| 2024-05-04 |
0.7310 |
78,244.9527 |
0.7320 |
0.7242 |
0.7378 |
0.7319 |
| 2024-05-03 |
0.7292 |
89,582.7763 |
0.7233 |
0.7152 |
0.7346 |
0.7346 |
| 2024-05-02 |
0.7113 |
189,627.8648 |
0.6882 |
0.6757 |
0.7256 |
0.7222 |
| 2024-05-01 |
0.6539 |
388,902.6027 |
0.6666 |
0.6333 |
0.6965 |
0.6893 |
| 2024-04-30 |
0.6812 |
111,044.1608 |
0.7028 |
0.6481 |
0.7104 |
0.6659 |
| 2024-04-29 |
0.7025 |
374,097.8256 |
0.7234 |
0.6885 |
0.7321 |
0.6955 |
| 2024-04-28 |
0.7393 |
233,869.9469 |
0.7346 |
0.7275 |
0.7499 |
0.7378 |
| 2024-04-27 |
0.7072 |
102,377.8073 |
0.7035 |
0.6832 |
0.7363 |
0.7260 |
| 2024-04-26 |
0.7142 |
69,401.7155 |
0.7222 |
0.7018 |
0.7315 |
0.7136 |
| 2024-04-25 |
0.7095 |
76,542.7227 |
0.7058 |
0.6925 |
0.7257 |
0.7239 |
| 2024-04-24 |
0.7344 |
106,233.8163 |
0.7287 |
0.7047 |
0.7639 |
0.7075 |
| 2024-04-23 |
0.7358 |
36,951.8593 |
0.7413 |
0.7235 |
0.7479 |
0.7306 |
| 2024-04-22 |
0.7316 |
258,335.0063 |
0.7144 |
0.7096 |
0.7484 |
0.7414 |
| 2024-04-21 |
0.7242 |
261,755.1180 |
0.7382 |
0.7011 |
0.7447 |
0.7166 |
| 2024-04-20 |
0.7088 |
162,321.6484 |
0.6731 |
0.6635 |
0.7402 |
0.7390 |
| 2024-04-19 |
0.6722 |
642,697.7737 |
0.6738 |
0.6210 |
0.6901 |
0.6684 |
| 2024-04-18 |
0.6751 |
200,729.4917 |
0.6679 |
0.6518 |
0.6894 |
0.6763 |
| 2024-04-17 |
0.6716 |
442,248.1408 |
0.7003 |
0.6561 |
0.7098 |
0.6634 |
| 2024-04-16 |
0.6968 |
200,570.0361 |
0.7052 |
0.6729 |
0.7303 |
0.6886 |
| 2024-04-15 |
0.7279 |
292,324.7252 |
0.7089 |
0.6947 |
0.7502 |
0.7003 |
| 2024-04-14 |
0.6640 |
2,745,999.4306 |
0.6522 |
0.6323 |
0.6999 |
0.6725 |
| 2024-04-13 |
0.6625 |
867,131.4336 |
0.7643 |
0.5889 |
0.7723 |
0.6277 |
| 2024-04-12 |
0.8083 |
843,206.9574 |
0.8786 |
0.7102 |
0.8939 |
0.7591 |
| 2024-04-11 |
0.8776 |
86,122.4594 |
0.8874 |
0.8630 |
0.8964 |
0.8785 |
| 2024-04-10 |
0.8777 |
394,317.1634 |
0.8994 |
0.8530 |
0.9022 |
0.8870 |
| 2024-04-09 |
0.9291 |
176,398.5584 |
0.9482 |
0.8942 |
0.9513 |
0.9019 |
| 2024-04-08 |
0.9316 |
210,538.9915 |
0.9087 |
0.8915 |
0.9439 |
0.9422 |
| 2024-04-07 |
0.9124 |
116,844.3025 |
0.8972 |
0.8953 |
0.9238 |
0.9148 |