Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.5109 |
176,649.1474 |
0.5099 |
0.5028 |
0.5187 |
0.5173 |
| 2023-10-18 |
0.5169 |
160,394.2484 |
0.5190 |
0.5106 |
0.5231 |
0.5129 |
| 2023-10-17 |
0.5259 |
164,894.3092 |
0.5337 |
0.5154 |
0.5345 |
0.5186 |
| 2023-10-16 |
0.5250 |
387,637.6437 |
0.5147 |
0.5141 |
0.5414 |
0.5311 |
| 2023-10-15 |
0.5163 |
192,530.7332 |
0.5177 |
0.5128 |
0.5208 |
0.5169 |
| 2023-10-14 |
0.5185 |
163,129.0048 |
0.5148 |
0.5139 |
0.5216 |
0.5176 |
| 2023-10-13 |
0.5118 |
163,801.5603 |
0.5077 |
0.5077 |
0.5162 |
0.5154 |
| 2023-10-12 |
0.5070 |
484,779.3367 |
0.5137 |
0.4996 |
0.5176 |
0.5072 |
| 2023-10-11 |
0.5138 |
548,275.3257 |
0.5172 |
0.5064 |
0.5224 |
0.5151 |
| 2023-10-10 |
0.5237 |
449,282.7503 |
0.5286 |
0.5112 |
0.5356 |
0.5154 |
| 2023-10-09 |
0.5371 |
568,793.5597 |
0.5603 |
0.5215 |
0.5606 |
0.5293 |
| 2023-10-08 |
0.5618 |
337,759.1963 |
0.5648 |
0.5558 |
0.5684 |
0.5641 |
| 2023-10-07 |
0.5725 |
307,891.7963 |
0.5637 |
0.5637 |
0.5792 |
0.5677 |
| 2023-10-06 |
0.5571 |
304,021.9056 |
0.5450 |
0.5450 |
0.5693 |
0.5638 |
| 2023-10-05 |
0.5560 |
328,659.8408 |
0.5616 |
0.5448 |
0.5662 |
0.5480 |
| 2023-10-04 |
0.5739 |
937,959.4187 |
0.5671 |
0.5509 |
0.5978 |
0.5613 |
| 2023-10-03 |
0.5682 |
718,921.6994 |
0.5471 |
0.5469 |
0.5796 |
0.5709 |
| 2023-10-02 |
0.5595 |
537,647.7005 |
0.5703 |
0.5442 |
0.5703 |
0.5442 |
| 2023-10-01 |
0.5533 |
648,770.9524 |
0.5334 |
0.5330 |
0.5661 |
0.5604 |
| 2023-09-30 |
0.5316 |
188,927.6228 |
0.5261 |
0.5246 |
0.5373 |
0.5329 |
| 2023-09-29 |
0.5242 |
201,478.7055 |
0.5206 |
0.5173 |
0.5274 |
0.5248 |
| 2023-09-28 |
0.5127 |
224,649.9874 |
0.5033 |
0.5033 |
0.5232 |
0.5209 |
| 2023-09-27 |
0.5089 |
151,873.5075 |
0.5101 |
0.5012 |
0.5165 |
0.5040 |
| 2023-09-26 |
0.5187 |
248,273.2598 |
0.5195 |
0.5066 |
0.5262 |
0.5109 |
| 2023-09-25 |
0.5125 |
288,203.9157 |
0.5107 |
0.5071 |
0.5201 |
0.5172 |
| 2023-09-24 |
0.5207 |
95,040.8713 |
0.5201 |
0.5177 |
0.5259 |
0.5177 |
| 2023-09-23 |
0.5214 |
46,315.5894 |
0.5206 |
0.5189 |
0.5226 |
0.5204 |
| 2023-09-22 |
0.5195 |
287,635.4038 |
0.5192 |
0.5149 |
0.5244 |
0.5194 |
| 2023-09-21 |
0.5290 |
134,215.1055 |
0.5407 |
0.5180 |
0.5435 |
0.5205 |
| 2023-09-20 |
0.5423 |
456,068.8091 |
0.5447 |
0.5348 |
0.5494 |
0.5388 |
| 2023-09-19 |
0.5380 |
410,111.3502 |
0.5263 |
0.5246 |
0.5470 |
0.5443 |
| 2023-09-18 |
0.5265 |
607,149.3026 |
0.5176 |
0.5111 |
0.5356 |
0.5263 |
| 2023-09-17 |
0.5208 |
349,646.1338 |
0.5285 |
0.5119 |
0.5285 |
0.5163 |
| 2023-09-16 |
0.5284 |
183,860.1633 |
0.5303 |
0.5241 |
0.5364 |
0.5281 |
| 2023-09-15 |
0.5217 |
235,955.0994 |
0.5228 |
0.5156 |
0.5285 |
0.5213 |
| 2023-09-14 |
0.5220 |
264,244.5307 |
0.5146 |
0.5142 |
0.5261 |
0.5218 |
| 2023-09-13 |
0.5118 |
706,312.8961 |
0.5064 |
0.5061 |
0.5260 |
0.5102 |
| 2023-09-12 |
0.5091 |
924,351.0417 |
0.5033 |
0.4993 |
0.5177 |
0.5095 |
| 2023-09-11 |
0.5059 |
720,124.6398 |
0.5232 |
0.4921 |
0.5242 |
0.5029 |
| 2023-09-10 |
0.5255 |
1,300,789.8519 |
0.5392 |
0.5115 |
0.5392 |
0.5239 |
| 2023-09-09 |
0.5415 |
90,086.3566 |
0.5426 |
0.5399 |
0.5433 |
0.5405 |
| 2023-09-08 |
0.5452 |
481,300.4773 |
0.5548 |
0.5328 |
0.5571 |
0.5415 |
| 2023-09-07 |
0.5553 |
299,091.5927 |
0.5587 |
0.5504 |
0.5647 |
0.5526 |
| 2023-09-06 |
0.5573 |
775,564.9650 |
0.5589 |
0.5436 |
0.5696 |
0.5514 |
| 2023-09-05 |
0.5582 |
755,691.8309 |
0.5547 |
0.5501 |
0.5666 |
0.5573 |
| 2023-09-04 |
0.5470 |
1,049,524.3546 |
0.5420 |
0.5398 |
0.5568 |
0.5508 |
| 2023-09-03 |
0.5422 |
584,518.6175 |
0.5413 |
0.5367 |
0.5460 |
0.5432 |
| 2023-09-02 |
0.5415 |
198,460.4021 |
0.5398 |
0.5352 |
0.5469 |
0.5361 |
| 2023-09-01 |
0.5434 |
497,444.1068 |
0.5481 |
0.5314 |
0.5538 |
0.5380 |
| 2023-08-31 |
0.5638 |
920,616.3950 |
0.5746 |
0.5388 |
0.5885 |
0.5478 |