Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-30 |
0.5768 |
624,868.5616 |
0.5946 |
0.5671 |
0.5946 |
0.5692 |
| 2023-08-29 |
0.6038 |
3,463,221.6896 |
0.5627 |
0.5517 |
0.6625 |
0.5969 |
| 2023-08-28 |
0.5583 |
946,265.8847 |
0.5553 |
0.5455 |
0.5677 |
0.5582 |
| 2023-08-27 |
0.5596 |
984,018.4980 |
0.5482 |
0.5442 |
0.5808 |
0.5577 |
| 2023-08-26 |
0.5466 |
331,879.3301 |
0.5458 |
0.5437 |
0.5491 |
0.5487 |
| 2023-08-25 |
0.5453 |
1,628,504.5101 |
0.5465 |
0.5352 |
0.5570 |
0.5432 |
| 2023-08-24 |
0.5492 |
663,501.0025 |
0.5571 |
0.5357 |
0.5600 |
0.5429 |
| 2023-08-23 |
0.5562 |
1,190,601.9023 |
0.5493 |
0.5448 |
0.5713 |
0.5620 |
| 2023-08-22 |
0.5410 |
1,380,444.9325 |
0.5572 |
0.5275 |
0.5572 |
0.5493 |
| 2023-08-21 |
0.5621 |
961,835.2910 |
0.5788 |
0.5452 |
0.5788 |
0.5582 |
| 2023-08-20 |
0.5769 |
401,168.3758 |
0.5772 |
0.5694 |
0.5809 |
0.5789 |
| 2023-08-19 |
0.5785 |
707,473.1569 |
0.5761 |
0.5697 |
0.5874 |
0.5752 |
| 2023-08-18 |
0.5735 |
1,592,559.9004 |
0.5720 |
0.5601 |
0.5846 |
0.5778 |
| 2023-08-17 |
0.6063 |
1,196,685.2449 |
0.6223 |
0.5946 |
0.6285 |
0.6013 |
| 2023-08-16 |
0.6229 |
1,433,396.2917 |
0.6379 |
0.6036 |
0.6390 |
0.6212 |
| 2023-08-15 |
0.6557 |
866,550.9024 |
0.6796 |
0.6265 |
0.6802 |
0.6313 |
| 2023-08-14 |
0.6785 |
264,403.0969 |
0.6771 |
0.6715 |
0.6864 |
0.6816 |
| 2023-08-13 |
0.6840 |
194,026.9659 |
0.6816 |
0.6772 |
0.6934 |
0.6795 |
| 2023-08-12 |
0.6797 |
391,373.3310 |
0.6805 |
0.6769 |
0.6847 |
0.6818 |
| 2023-08-11 |
0.6842 |
605,771.8198 |
0.6846 |
0.6761 |
0.6911 |
0.6795 |
| 2023-08-10 |
0.6916 |
485,540.1306 |
0.6915 |
0.6844 |
0.7038 |
0.6862 |
| 2023-08-09 |
0.6920 |
902,439.8409 |
0.6859 |
0.6822 |
0.7003 |
0.6866 |
| 2023-08-08 |
0.6843 |
1,276,117.2646 |
0.6654 |
0.6625 |
0.6989 |
0.6855 |
| 2023-08-07 |
0.6657 |
1,245,294.8929 |
0.6674 |
0.6448 |
0.6876 |
0.6642 |
| 2023-08-06 |
0.6689 |
389,311.3766 |
0.6675 |
0.6624 |
0.6762 |
0.6727 |
| 2023-08-05 |
0.6638 |
526,201.6638 |
0.6640 |
0.6575 |
0.6678 |
0.6648 |
| 2023-08-04 |
0.6706 |
271,728.6137 |
0.6675 |
0.6641 |
0.6790 |
0.6679 |
| 2023-08-03 |
0.6757 |
647,101.7803 |
0.6791 |
0.6615 |
0.6845 |
0.6623 |
| 2023-08-02 |
0.6883 |
411,006.4466 |
0.7029 |
0.6765 |
0.7030 |
0.6825 |
| 2023-08-01 |
0.6746 |
503,552.2716 |
0.6870 |
0.6601 |
0.6931 |
0.6875 |
| 2023-07-31 |
0.6964 |
217,698.2219 |
0.6950 |
0.6804 |
0.7072 |
0.6898 |
| 2023-07-30 |
0.7109 |
88,229.7521 |
0.7188 |
0.7031 |
0.7190 |
0.7061 |
| 2023-07-29 |
0.7145 |
92,653.6001 |
0.7079 |
0.7077 |
0.7251 |
0.7188 |
| 2023-07-28 |
0.7111 |
170,292.3314 |
0.7164 |
0.7038 |
0.7223 |
0.7113 |
| 2023-07-27 |
0.7241 |
212,691.7842 |
0.7225 |
0.7118 |
0.7371 |
0.7152 |
| 2023-07-26 |
0.7137 |
346,693.0892 |
0.7062 |
0.6963 |
0.7287 |
0.7219 |
| 2023-07-25 |
0.7193 |
171,024.0920 |
0.7280 |
0.7034 |
0.7284 |
0.7089 |
| 2023-07-24 |
0.7298 |
283,379.7903 |
0.7575 |
0.7080 |
0.7619 |
0.7264 |