Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-26 |
0.7671 |
361,175.8330 |
0.7793 |
0.7429 |
0.7850 |
0.7643 |
| 2023-11-25 |
0.7701 |
421,925.8087 |
0.7559 |
0.7559 |
0.7764 |
0.7752 |
| 2023-11-24 |
0.7846 |
422,007.4469 |
0.7698 |
0.7617 |
0.7968 |
0.7641 |
| 2023-11-23 |
0.7762 |
146,016.4572 |
0.7731 |
0.7646 |
0.7856 |
0.7768 |
| 2023-11-22 |
0.7579 |
420,718.2789 |
0.7342 |
0.7342 |
0.7751 |
0.7729 |
| 2023-11-21 |
0.7665 |
552,649.8213 |
0.8102 |
0.7350 |
0.8201 |
0.7505 |
| 2023-11-20 |
0.8492 |
253,122.0815 |
0.8532 |
0.8200 |
0.8663 |
0.8236 |
| 2023-11-19 |
0.8337 |
208,214.1517 |
0.8315 |
0.8133 |
0.8514 |
0.8443 |
| 2023-11-18 |
0.8106 |
275,258.7416 |
0.8297 |
0.7786 |
0.8314 |
0.8285 |
| 2023-11-17 |
0.8293 |
696,879.2522 |
0.8437 |
0.7900 |
0.8726 |
0.8303 |
| 2023-11-16 |
0.9041 |
699,534.7873 |
0.9215 |
0.8671 |
0.9441 |
0.8784 |
| 2023-11-15 |
0.9251 |
1,414,052.0693 |
0.9193 |
0.8876 |
0.9612 |
0.9226 |
| 2023-11-14 |
0.9181 |
2,381,774.9912 |
0.8824 |
0.8434 |
0.9841 |
0.9196 |
| 2023-11-13 |
0.8981 |
1,564,176.4907 |
0.8987 |
0.8567 |
0.9558 |
0.8845 |
| 2023-11-12 |
0.8460 |
1,040,125.7816 |
0.8057 |
0.7748 |
0.9259 |
0.9228 |
| 2023-11-11 |
0.8172 |
613,402.2988 |
0.8444 |
0.8011 |
0.8462 |
0.8039 |
| 2023-11-10 |
0.8347 |
523,241.3867 |
0.8533 |
0.8137 |
0.8617 |
0.8270 |
| 2023-11-09 |
0.8127 |
991,754.0942 |
0.7880 |
0.7604 |
0.8574 |
0.8110 |
| 2023-11-08 |
0.7683 |
861,331.7391 |
0.7425 |
0.7346 |
0.8046 |
0.7982 |
| 2023-11-07 |
0.7223 |
546,654.2832 |
0.7361 |
0.6958 |
0.7476 |
0.7298 |
| 2023-11-06 |
0.7080 |
357,261.5920 |
0.6910 |
0.6899 |
0.7377 |
0.7335 |
| 2023-11-05 |
0.6873 |
236,871.1267 |
0.6772 |
0.6731 |
0.6992 |
0.6847 |
| 2023-11-04 |
0.6690 |
207,389.6856 |
0.6709 |
0.6618 |
0.6778 |
0.6681 |
| 2023-11-03 |
0.6601 |
337,937.1327 |
0.6601 |
0.6429 |
0.6736 |
0.6572 |
| 2023-11-02 |
0.6669 |
506,838.7217 |
0.6707 |
0.6438 |
0.6897 |
0.6543 |
| 2023-11-01 |
0.6356 |
374,648.8332 |
0.6350 |
0.6179 |
0.6628 |
0.6620 |
| 2023-10-31 |
0.6427 |
540,881.1443 |
0.6503 |
0.6184 |
0.6573 |
0.6343 |
| 2023-10-30 |
0.6404 |
496,974.8135 |
0.6402 |
0.6262 |
0.6514 |
0.6390 |
| 2023-10-29 |
0.6264 |
340,507.5485 |
0.6204 |
0.6123 |
0.6424 |
0.6368 |
| 2023-10-28 |
0.6219 |
567,747.5350 |
0.6107 |
0.6104 |
0.6273 |
0.6247 |
| 2023-10-27 |
0.6200 |
344,989.6859 |
0.6330 |
0.6012 |
0.6330 |
0.6074 |
| 2023-10-26 |
0.6429 |
632,495.6593 |
0.6293 |
0.6158 |
0.6588 |
0.6329 |
| 2023-10-25 |
0.6347 |
494,165.3903 |
0.6243 |
0.6138 |
0.6491 |
0.6254 |
| 2023-10-24 |
0.6441 |
1,136,750.0277 |
0.6380 |
0.6157 |
0.6650 |
0.6203 |
| 2023-10-23 |
0.6178 |
666,052.9480 |
0.6101 |
0.5999 |
0.6341 |
0.6154 |
| 2023-10-22 |
0.5794 |
457,638.0690 |
0.5722 |
0.5583 |
0.5948 |
0.5919 |
| 2023-10-21 |
0.5546 |
806,343.2712 |
0.5366 |
0.5339 |
0.5747 |
0.5717 |
| 2023-10-20 |
0.5346 |
326,172.5824 |
0.5170 |
0.5144 |
0.5472 |
0.5370 |
| 2023-10-19 |
0.5109 |
176,649.1474 |
0.5099 |
0.5028 |
0.5187 |
0.5173 |