Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
0.8534 |
92,613.1495 |
0.8385 |
0.8374 |
0.8678 |
0.8508 |
| 2024-01-14 |
0.8725 |
92,602.6444 |
0.8822 |
0.8604 |
0.8832 |
0.8604 |
| 2024-01-13 |
0.8759 |
343,869.6124 |
0.8659 |
0.8511 |
0.8874 |
0.8846 |
| 2024-01-12 |
0.9105 |
173,011.6720 |
0.9265 |
0.8729 |
0.9445 |
0.8942 |
| 2024-01-11 |
0.9141 |
863,929.1107 |
0.9063 |
0.8831 |
0.9574 |
0.9215 |
| 2024-01-10 |
0.8278 |
700,142.6125 |
0.8036 |
0.8036 |
0.8642 |
0.8461 |
| 2024-01-09 |
0.8065 |
662,790.6443 |
0.8418 |
0.7790 |
0.8445 |
0.7921 |
| 2024-01-08 |
0.7907 |
891,718.8537 |
0.8000 |
0.7338 |
0.8424 |
0.8424 |
| 2024-01-07 |
0.8315 |
583,418.0375 |
0.8268 |
0.8080 |
0.8443 |
0.8080 |
| 2024-01-06 |
0.8226 |
538,957.0227 |
0.8525 |
0.7966 |
0.8527 |
0.8226 |
| 2024-01-05 |
0.8486 |
335,167.6959 |
0.8832 |
0.8188 |
0.8867 |
0.8415 |
| 2024-01-04 |
0.8671 |
423,347.0509 |
0.8546 |
0.8385 |
0.8902 |
0.8816 |
| 2024-01-03 |
0.8678 |
1,662,673.6569 |
0.9701 |
0.6956 |
0.9898 |
0.8534 |
| 2024-01-02 |
0.9967 |
304,848.7455 |
1.0165 |
0.9682 |
1.0316 |
0.9682 |
| 2024-01-01 |
0.9912 |
362,076.6629 |
0.9708 |
0.9578 |
1.0191 |
1.0059 |
| 2023-12-31 |
0.9894 |
158,114.8483 |
0.9542 |
0.9450 |
1.0113 |
0.9756 |
| 2023-12-30 |
0.9654 |
128,149.0348 |
0.9692 |
0.9433 |
0.9857 |
0.9635 |
| 2023-12-29 |
0.9876 |
593,364.6404 |
1.0041 |
0.9443 |
1.0186 |
0.9614 |
| 2023-12-28 |
1.0410 |
1,734,744.2533 |
1.0524 |
0.9870 |
1.0704 |
0.9970 |
| 2023-12-27 |
1.0375 |
1,941,377.6698 |
1.0208 |
0.9858 |
1.0925 |
1.0473 |
| 2023-12-26 |
0.9049 |
1,283,448.8447 |
0.9111 |
0.8596 |
0.9620 |
0.9511 |
| 2023-12-25 |
0.8753 |
550,628.9915 |
0.8486 |
0.8354 |
0.9113 |
0.9070 |
| 2023-12-24 |
0.8538 |
546,252.0864 |
0.8563 |
0.8307 |
0.8801 |
0.8796 |
| 2023-12-23 |
0.8484 |
311,973.1543 |
0.8774 |
0.8300 |
0.8807 |
0.8519 |
| 2023-12-22 |
0.8457 |
655,403.0476 |
0.8177 |
0.8143 |
0.8692 |
0.8604 |
| 2023-12-21 |
0.7885 |
143,401.0442 |
0.7743 |
0.7719 |
0.8035 |
0.8012 |
| 2023-12-20 |
0.7807 |
750,608.3371 |
0.7688 |
0.7543 |
0.7969 |
0.7745 |
| 2023-12-19 |
0.7780 |
491,408.1675 |
0.7992 |
0.7510 |
0.8221 |
0.7575 |
| 2023-12-18 |
0.7784 |
488,982.5723 |
0.8192 |
0.7561 |
0.8245 |
0.8022 |
| 2023-12-17 |
0.8347 |
120,173.0309 |
0.8528 |
0.8236 |
0.8540 |
0.8333 |
| 2023-12-16 |
0.8502 |
87,700.8482 |
0.8381 |
0.8312 |
0.8649 |
0.8495 |
| 2023-12-15 |
0.8651 |
93,287.8986 |
0.8841 |
0.8493 |
0.8842 |
0.8595 |
| 2023-12-14 |
0.8796 |
253,740.5366 |
0.8885 |
0.8560 |
0.9014 |
0.8835 |
| 2023-12-13 |
0.8748 |
632,938.2732 |
0.8887 |
0.8298 |
0.8975 |
0.8828 |
| 2023-12-12 |
0.8635 |
443,354.6497 |
0.8437 |
0.8413 |
0.9012 |
0.8753 |
| 2023-12-11 |
0.8728 |
1,066,400.4845 |
0.9250 |
0.8114 |
0.9393 |
0.8301 |
| 2023-12-10 |
0.9040 |
266,682.2209 |
0.8885 |
0.8806 |
0.9313 |
0.9279 |
| 2023-12-09 |
0.9166 |
715,048.3159 |
0.9091 |
0.8900 |
0.9462 |
0.8986 |
| 2023-12-08 |
0.8760 |
386,245.3912 |
0.8451 |
0.8450 |
0.8993 |
0.8993 |
| 2023-12-07 |
0.8353 |
376,769.9575 |
0.8215 |
0.8117 |
0.8581 |
0.8378 |
| 2023-12-06 |
0.8292 |
416,877.5634 |
0.8144 |
0.8028 |
0.8472 |
0.8295 |
| 2023-12-05 |
0.7978 |
435,311.4845 |
0.8113 |
0.7849 |
0.8206 |
0.8135 |
| 2023-12-04 |
0.8175 |
930,649.9367 |
0.8117 |
0.7794 |
0.8381 |
0.7968 |
| 2023-12-03 |
0.8167 |
467,118.4625 |
0.8159 |
0.8000 |
0.8228 |
0.8053 |
| 2023-12-02 |
0.8077 |
365,120.5532 |
0.7998 |
0.7972 |
0.8262 |
0.8175 |
| 2023-12-01 |
0.7782 |
118,823.0401 |
0.7617 |
0.7548 |
0.8000 |
0.7931 |
| 2023-11-30 |
0.7644 |
234,060.4899 |
0.7586 |
0.7537 |
0.7813 |
0.7706 |
| 2023-11-29 |
0.7584 |
203,687.8937 |
0.7465 |
0.7440 |
0.7717 |
0.7528 |
| 2023-11-28 |
0.7442 |
129,780.7101 |
0.7419 |
0.7281 |
0.7584 |
0.7546 |
| 2023-11-27 |
0.7454 |
520,965.2298 |
0.7604 |
0.7289 |
0.7666 |
0.7391 |