Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
0.7298 |
283,379.7903 |
0.7575 |
0.7080 |
0.7619 |
0.7264 |
| 2023-07-23 |
0.7520 |
93,425.8309 |
0.7476 |
0.7385 |
0.7663 |
0.7608 |
| 2023-07-22 |
0.7660 |
153,002.8152 |
0.7695 |
0.7570 |
0.7757 |
0.7601 |
| 2023-07-21 |
0.7692 |
173,833.3588 |
0.7665 |
0.7588 |
0.7821 |
0.7716 |
| 2023-07-20 |
0.7753 |
797,614.8864 |
0.7434 |
0.7434 |
0.8026 |
0.7712 |
| 2023-07-19 |
0.7437 |
209,625.0002 |
0.7367 |
0.7293 |
0.7570 |
0.7447 |
| 2023-07-18 |
0.7510 |
142,809.8781 |
0.7795 |
0.7307 |
0.7829 |
0.7353 |
| 2023-07-17 |
0.7710 |
357,068.0976 |
0.7659 |
0.7518 |
0.7881 |
0.7718 |
| 2023-07-16 |
0.7878 |
331,530.2865 |
0.8004 |
0.7775 |
0.8010 |
0.7788 |
| 2023-07-15 |
0.8099 |
223,163.6150 |
0.8060 |
0.7976 |
0.8245 |
0.7976 |
| 2023-07-14 |
0.8220 |
1,047,289.4524 |
0.8512 |
0.7750 |
0.8836 |
0.7803 |
| 2023-07-13 |
0.7936 |
2,090,193.3036 |
0.7236 |
0.7136 |
0.8859 |
0.8499 |
| 2023-07-12 |
0.7394 |
570,283.9645 |
0.7425 |
0.7224 |
0.7591 |
0.7267 |
| 2023-07-11 |
0.7402 |
414,233.5899 |
0.7356 |
0.7319 |
0.7482 |
0.7377 |
| 2023-07-10 |
0.7044 |
1,057,676.4694 |
0.6887 |
0.6715 |
0.7488 |
0.7292 |
| 2023-07-09 |
0.6926 |
601,558.9438 |
0.6798 |
0.6779 |
0.7005 |
0.6915 |
| 2023-07-08 |
0.6783 |
210,708.7711 |
0.6761 |
0.6710 |
0.6859 |
0.6726 |
| 2023-07-07 |
0.6693 |
489,161.4089 |
0.6607 |
0.6539 |
0.6795 |
0.6714 |
| 2023-07-06 |
0.6757 |
483,391.2875 |
0.6693 |
0.6478 |
0.6994 |
0.6768 |
| 2023-07-05 |
0.6805 |
351,201.7868 |
0.6981 |
0.6601 |
0.7051 |
0.6672 |
| 2023-07-04 |
0.7044 |
184,728.7319 |
0.7115 |
0.6914 |
0.7189 |
0.6964 |
| 2023-07-03 |
0.6906 |
222,373.4455 |
0.6824 |
0.6788 |
0.7040 |
0.7032 |
| 2023-07-02 |
0.6700 |
146,450.6854 |
0.6758 |
0.6618 |
0.6766 |
0.6691 |
| 2023-07-01 |
0.6640 |
171,303.6849 |
0.6628 |
0.6497 |
0.6768 |
0.6694 |
| 2023-06-30 |
0.6427 |
1,174,730.9935 |
0.6235 |
0.6128 |
0.6705 |
0.6470 |
| 2023-06-29 |
0.6275 |
190,204.3053 |
0.6116 |
0.6113 |
0.6425 |
0.6228 |
| 2023-06-28 |
0.6407 |
519,992.4163 |
0.6627 |
0.5970 |
0.6628 |
0.6186 |
| 2023-06-27 |
0.6602 |
446,391.0174 |
0.6452 |
0.6431 |
0.6729 |
0.6674 |
| 2023-06-26 |
0.6529 |
271,909.5202 |
0.6636 |
0.6383 |
0.6700 |
0.6442 |
| 2023-06-25 |
0.6676 |
205,905.7402 |
0.6539 |
0.6489 |
0.6800 |
0.6608 |
| 2023-06-24 |
0.6675 |
201,041.9006 |
0.6735 |
0.6454 |
0.6871 |
0.6526 |
| 2023-06-23 |
0.6711 |
337,697.2210 |
0.6580 |
0.6577 |
0.6914 |
0.6846 |
| 2023-06-22 |
0.6754 |
800,860.9887 |
0.6685 |
0.6528 |
0.7097 |
0.6589 |
| 2023-06-21 |
0.6545 |
786,687.0961 |
0.6304 |
0.6288 |
0.6760 |
0.6599 |
| 2023-06-20 |
0.6130 |
673,359.2520 |
0.6131 |
0.5910 |
0.6321 |
0.6280 |
| 2023-06-19 |
0.6055 |
369,486.3094 |
0.5968 |
0.5903 |
0.6211 |
0.6122 |
| 2023-06-18 |
0.6091 |
193,401.0203 |
0.6134 |
0.5947 |
0.6186 |
0.5979 |
| 2023-06-17 |
0.6103 |
587,855.5121 |
0.5896 |
0.5858 |
0.6343 |
0.6173 |
| 2023-06-16 |
0.5818 |
976,862.1089 |
0.5888 |
0.5585 |
0.5987 |
0.5927 |
| 2023-06-15 |
0.5979 |
1,412,130.1672 |
0.6190 |
0.5599 |
0.6266 |
0.5907 |
| 2023-06-14 |
0.6465 |
680,773.2554 |
0.6452 |
0.6087 |
0.6608 |
0.6181 |
| 2023-06-13 |
0.6453 |
960,990.2927 |
0.6429 |
0.6249 |
0.6770 |
0.6386 |
| 2023-06-12 |
0.6375 |
1,752,713.9580 |
0.6340 |
0.6168 |
0.6559 |
0.6405 |
| 2023-06-11 |
0.6276 |
1,477,430.4864 |
0.6097 |
0.5930 |
0.6590 |
0.6400 |
| 2023-06-10 |
0.6023 |
3,592,123.4304 |
0.7247 |
0.5032 |
0.7247 |
0.6103 |
| 2023-06-09 |
0.7659 |
881,391.0738 |
0.7815 |
0.7264 |
0.7882 |
0.7302 |
| 2023-06-08 |
0.7736 |
330,147.3221 |
0.7642 |
0.7572 |
0.7856 |
0.7826 |
| 2023-06-07 |
0.7850 |
477,220.1320 |
0.8215 |
0.7608 |
0.8238 |
0.7633 |
| 2023-06-06 |
0.8134 |
496,962.3472 |
0.8351 |
0.7896 |
0.8555 |
0.8227 |
| 2023-06-05 |
0.8658 |
456,500.5687 |
0.8913 |
0.8279 |
0.8922 |
0.8364 |