Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-16 |
0.9247 |
347,809.9343 |
0.8905 |
0.8865 |
0.9503 |
0.9491 |
| 2024-02-15 |
0.8928 |
377,185.5193 |
0.8902 |
0.8728 |
0.9104 |
0.8870 |
| 2024-02-14 |
0.8740 |
267,748.7616 |
0.8541 |
0.8458 |
0.8913 |
0.8876 |
| 2024-02-13 |
0.8663 |
168,008.4550 |
0.8812 |
0.8421 |
0.8855 |
0.8421 |
| 2024-02-12 |
0.8361 |
179,123.2837 |
0.8353 |
0.8189 |
0.8767 |
0.8767 |
| 2024-02-11 |
0.8477 |
110,276.2515 |
0.8501 |
0.8323 |
0.8650 |
0.8368 |
| 2024-02-10 |
0.8501 |
115,807.0413 |
0.8550 |
0.8397 |
0.8685 |
0.8497 |
| 2024-02-09 |
0.8460 |
309,494.1444 |
0.8365 |
0.8317 |
0.8586 |
0.8569 |
| 2024-02-08 |
0.8369 |
250,427.5285 |
0.8365 |
0.8250 |
0.8482 |
0.8443 |
| 2024-02-07 |
0.8055 |
177,354.8020 |
0.8064 |
0.7883 |
0.8304 |
0.8274 |
| 2024-02-06 |
0.8011 |
410,891.4988 |
0.7806 |
0.7781 |
0.8166 |
0.8105 |
| 2024-02-05 |
0.7811 |
143,801.3171 |
0.7733 |
0.7631 |
0.7946 |
0.7797 |
| 2024-02-04 |
0.7813 |
73,292.0814 |
0.7837 |
0.7708 |
0.7875 |
0.7762 |
| 2024-02-03 |
0.7913 |
32,089.6249 |
0.7998 |
0.7832 |
0.8063 |
0.7904 |
| 2024-02-02 |
0.8008 |
84,481.0366 |
0.8119 |
0.7950 |
0.8233 |
0.7996 |
| 2024-02-01 |
0.7878 |
200,842.3180 |
0.7873 |
0.7662 |
0.8150 |
0.8150 |
| 2024-01-31 |
0.8039 |
590,013.4446 |
0.7985 |
0.7814 |
0.8345 |
0.7995 |
| 2024-01-30 |
0.8112 |
178,527.0151 |
0.8123 |
0.7967 |
0.8224 |
0.8143 |
| 2024-01-29 |
0.7929 |
241,387.9377 |
0.7898 |
0.7753 |
0.8069 |
0.7999 |
| 2024-01-28 |
0.7983 |
75,714.5784 |
0.7882 |
0.7872 |
0.8105 |
0.7945 |
| 2024-01-27 |
0.7795 |
83,035.9873 |
0.7576 |
0.7566 |
0.7881 |
0.7863 |
| 2024-01-26 |
0.7445 |
77,574.9845 |
0.7307 |
0.7281 |
0.7594 |
0.7576 |
| 2024-01-25 |
0.7277 |
71,287.1694 |
0.7385 |
0.7171 |
0.7385 |
0.7317 |
| 2024-01-24 |
0.7328 |
336,713.9918 |
0.7255 |
0.7161 |
0.7463 |
0.7281 |
| 2024-01-23 |
0.7207 |
224,100.6109 |
0.7468 |
0.6934 |
0.7653 |
0.7200 |
| 2024-01-22 |
0.7647 |
281,447.0187 |
0.7853 |
0.7502 |
0.7911 |
0.7534 |
| 2024-01-21 |
0.7934 |
174,116.3132 |
0.7857 |
0.7811 |
0.8079 |
0.7956 |
| 2024-01-20 |
0.7719 |
179,391.6399 |
0.7621 |
0.7532 |
0.7805 |
0.7746 |
| 2024-01-19 |
0.7601 |
444,829.6854 |
0.7875 |
0.7435 |
0.7972 |
0.7619 |
| 2024-01-18 |
0.7990 |
132,510.9438 |
0.8109 |
0.7728 |
0.8201 |
0.7905 |
| 2024-01-17 |
0.8297 |
370,903.6812 |
0.8453 |
0.8096 |
0.8500 |
0.8096 |
| 2024-01-16 |
0.8463 |
69,785.6272 |
0.8451 |
0.8300 |
0.8575 |
0.8491 |
| 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 |