Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-06 |
0.8963 |
168,631.6076 |
0.8832 |
0.8817 |
0.9007 |
0.8936 |
| 2024-04-05 |
0.8805 |
190,780.1495 |
0.9027 |
0.8624 |
0.9059 |
0.8839 |
| 2024-04-04 |
0.8979 |
186,870.7078 |
0.8953 |
0.8739 |
0.9212 |
0.8992 |
| 2024-04-03 |
0.9006 |
92,629.8930 |
0.9018 |
0.8759 |
0.9230 |
0.8962 |
| 2024-04-02 |
0.9073 |
116,226.8120 |
0.9495 |
0.8860 |
0.9502 |
0.8989 |
| 2024-04-01 |
0.9596 |
310,766.9035 |
1.0067 |
0.9275 |
1.0067 |
0.9391 |
| 2024-03-31 |
0.9876 |
91,537.0211 |
0.9787 |
0.9787 |
1.0032 |
0.9982 |
| 2024-03-30 |
0.9913 |
64,837.6646 |
0.9894 |
0.9848 |
1.0034 |
0.9961 |
| 2024-03-29 |
0.9935 |
114,014.5726 |
1.0001 |
0.9821 |
1.0075 |
0.9865 |
| 2024-03-28 |
1.0118 |
55,149.4964 |
1.0081 |
0.9989 |
1.0248 |
1.0016 |
| 2024-03-27 |
1.0335 |
208,361.4141 |
1.0445 |
1.0014 |
1.0865 |
1.0108 |
| 2024-03-26 |
1.0588 |
71,732.0784 |
1.0440 |
1.0274 |
1.0770 |
1.0403 |
| 2024-03-25 |
1.0314 |
136,202.1118 |
1.0129 |
1.0037 |
1.0612 |
1.0453 |
| 2024-03-24 |
1.0035 |
155,591.6458 |
0.9792 |
0.9765 |
1.0111 |
1.0077 |
| 2024-03-23 |
0.9891 |
172,506.8159 |
0.9717 |
0.9574 |
1.0028 |
0.9923 |
| 2024-03-22 |
0.9712 |
100,413.4828 |
0.9941 |
0.9553 |
1.0179 |
0.9737 |
| 2024-03-21 |
0.9981 |
81,212.2042 |
1.0070 |
0.9715 |
1.0140 |
0.9991 |
| 2024-03-20 |
0.9547 |
201,995.3749 |
0.9329 |
0.9112 |
1.0146 |
1.0143 |
| 2024-03-19 |
0.9662 |
440,754.2268 |
1.0275 |
0.9109 |
1.0286 |
0.9651 |
| 2024-03-18 |
1.0425 |
241,228.3390 |
1.0849 |
1.0096 |
1.0896 |
1.0341 |
| 2024-03-17 |
1.0513 |
103,633.1231 |
1.0483 |
1.0071 |
1.0870 |
1.0818 |
| 2024-03-16 |
1.1161 |
96,256.7206 |
1.1400 |
1.0454 |
1.1679 |
1.0652 |
| 2024-03-15 |
1.1472 |
240,664.4245 |
1.2245 |
1.0652 |
1.2315 |
1.1158 |
| 2024-03-14 |
1.2283 |
106,562.5354 |
1.2672 |
1.1917 |
1.2821 |
1.2097 |
| 2024-03-13 |
1.2557 |
147,285.7960 |
1.1818 |
1.1775 |
1.2900 |
1.2592 |
| 2024-03-12 |
1.1792 |
260,547.1016 |
1.2464 |
1.1298 |
1.2470 |
1.1707 |
| 2024-03-11 |
1.2109 |
696,417.7676 |
1.2264 |
1.1594 |
1.2313 |
1.2124 |
| 2024-03-10 |
1.1992 |
275,584.1543 |
1.1554 |
1.1460 |
1.2488 |
1.2299 |
| 2024-03-09 |
1.1337 |
61,893.1900 |
1.1234 |
1.1183 |
1.1451 |
1.1361 |
| 2024-03-08 |
1.1317 |
273,682.4657 |
1.1634 |
1.1004 |
1.1786 |
1.1285 |
| 2024-03-07 |
1.1425 |
454,718.3498 |
1.1157 |
1.1041 |
1.1749 |
1.1645 |
| 2024-03-06 |
1.0412 |
1,009,594.1155 |
1.0322 |
0.9921 |
1.0948 |
1.0821 |
| 2024-03-05 |
1.1144 |
547,655.9872 |
1.1397 |
0.9151 |
1.1474 |
0.9697 |
| 2024-03-04 |
1.1112 |
427,222.6218 |
1.0929 |
1.0817 |
1.1353 |
1.1097 |
| 2024-03-03 |
1.0779 |
264,066.4385 |
1.0966 |
1.0227 |
1.1176 |
1.0954 |
| 2024-03-02 |
1.0776 |
515,511.9735 |
1.0253 |
1.0253 |
1.1016 |
1.0898 |
| 2024-03-01 |
1.0165 |
195,214.3728 |
1.0023 |
1.0023 |
1.0311 |
1.0231 |
| 2024-02-29 |
1.0288 |
781,748.8449 |
1.0087 |
0.9802 |
1.0638 |
0.9974 |
| 2024-02-28 |
1.0281 |
962,885.7675 |
1.0290 |
0.9463 |
1.0688 |
1.0098 |
| 2024-02-27 |
1.0462 |
458,328.1136 |
1.0616 |
1.0170 |
1.0796 |
1.0333 |
| 2024-02-26 |
1.0450 |
1,055,185.4974 |
1.0000 |
0.9739 |
1.0727 |
1.0617 |
| 2024-02-25 |
0.9807 |
164,358.9880 |
0.9927 |
0.9647 |
1.0034 |
0.9683 |
| 2024-02-24 |
0.9923 |
414,832.4883 |
0.9866 |
0.9471 |
1.0308 |
0.9975 |
| 2024-02-23 |
0.9874 |
476,472.2871 |
0.9940 |
0.9458 |
1.0069 |
0.9819 |
| 2024-02-22 |
0.9911 |
391,596.7952 |
0.9518 |
0.9214 |
1.0638 |
1.0087 |
| 2024-02-21 |
0.9543 |
425,402.0731 |
1.0322 |
0.9171 |
1.0354 |
0.9175 |
| 2024-02-20 |
0.9802 |
413,707.3299 |
1.0040 |
0.9433 |
1.0085 |
0.9639 |
| 2024-02-19 |
0.9959 |
418,287.3300 |
1.0005 |
0.9761 |
1.0115 |
0.9945 |
| 2024-02-18 |
0.9449 |
178,759.7499 |
0.9267 |
0.9191 |
0.9864 |
0.9850 |
| 2024-02-17 |
0.9353 |
215,536.8169 |
0.9512 |
0.9065 |
0.9591 |
0.9294 |