Identifier on Binance: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
1.1397 USDT |
151,051,647.3000 MATIC |
1.1182 USDT |
1.0985 USDT |
1.1166 USDT |
1.1602 USDT |
| 2024-03-06 |
1.0614 USDT |
184,193,101.0000 MATIC |
1.0332 USDT |
0.9939 USDT |
1.0113 USDT |
1.0989 USDT |
| 2024-03-05 |
1.0858 USDT |
342,385,055.7000 MATIC |
1.1445 USDT |
0.9284 USDT |
1.0109 USDT |
1.0322 USDT |
| 2024-03-04 |
1.1133 USDT |
244,846,143.2000 MATIC |
1.0894 USDT |
1.0797 USDT |
1.0926 USDT |
1.1380 USDT |
| 2024-03-03 |
1.0791 USDT |
153,643,828.8000 MATIC |
1.0946 USDT |
1.0300 USDT |
1.0750 USDT |
1.0905 USDT |
| 2024-03-02 |
1.0700 USDT |
168,908,699.7000 MATIC |
1.0248 USDT |
1.0233 USDT |
1.0359 USDT |
1.0924 USDT |
| 2024-03-01 |
1.0171 USDT |
90,443,770.9000 MATIC |
1.0015 USDT |
1.0013 USDT |
1.0100 USDT |
1.0248 USDT |
| 2024-02-29 |
1.0312 USDT |
162,667,968.9000 MATIC |
1.0090 USDT |
0.9800 USDT |
1.0037 USDT |
1.0029 USDT |
| 2024-02-28 |
1.0190 USDT |
191,967,903.7000 MATIC |
1.0285 USDT |
0.9587 USDT |
0.9883 USDT |
1.0104 USDT |
| 2024-02-27 |
1.0454 USDT |
118,015,016.5000 MATIC |
1.0590 USDT |
1.0149 USDT |
1.0327 USDT |
1.0316 USDT |
| 2024-02-26 |
1.0284 USDT |
176,269,274.5000 MATIC |
0.9987 USDT |
0.9717 USDT |
0.9946 USDT |
1.0586 USDT |
| 2024-02-25 |
0.9794 USDT |
70,433,277.4000 MATIC |
0.9940 USDT |
0.9635 USDT |
0.9748 USDT |
0.9866 USDT |
| 2024-02-24 |
1.0017 USDT |
80,221,804.5000 MATIC |
0.9868 USDT |
0.9736 USDT |
0.9932 USDT |
0.9944 USDT |
| 2024-02-23 |
0.9807 USDT |
128,569,574.6000 MATIC |
0.9927 USDT |
0.9423 USDT |
0.9728 USDT |
0.9835 USDT |
| 2024-02-22 |
0.9824 USDT |
179,837,106.8000 MATIC |
0.9511 USDT |
0.9200 USDT |
0.9314 USDT |
1.0058 USDT |
| 2024-02-21 |
0.9562 USDT |
143,923,026.4000 MATIC |
1.0226 USDT |
0.9073 USDT |
0.9213 USDT |
0.9453 USDT |
| 2024-02-20 |
0.9850 USDT |
147,639,137.6000 MATIC |
0.9969 USDT |
0.9420 USDT |
0.9594 USDT |
1.0325 USDT |
| 2024-02-19 |
0.9949 USDT |
112,221,276.1000 MATIC |
0.9993 USDT |
0.9743 USDT |
0.9861 USDT |
0.9964 USDT |
| 2024-02-18 |
0.9595 USDT |
88,107,501.9000 MATIC |
0.9280 USDT |
0.9181 USDT |
0.9261 USDT |
0.9995 USDT |
| 2024-02-17 |
0.9322 USDT |
84,586,562.1000 MATIC |
0.9513 USDT |
0.9041 USDT |
0.9239 USDT |
0.9274 USDT |
| 2024-02-16 |
0.9247 USDT |
140,093,328.4000 MATIC |
0.8896 USDT |
0.8859 USDT |
0.8935 USDT |
0.9533 USDT |
| 2024-02-15 |
0.8912 USDT |
80,754,612.2000 MATIC |
0.8900 USDT |
0.8713 USDT |
0.8770 USDT |
0.8853 USDT |
| 2024-02-14 |
0.8775 USDT |
72,420,186.4000 MATIC |
0.8538 USDT |
0.8438 USDT |
0.8513 USDT |
0.8908 USDT |
| 2024-02-13 |
0.8647 USDT |
70,105,905.6000 MATIC |
0.8795 USDT |
0.8432 USDT |
0.8512 USDT |
0.8509 USDT |
| 2024-02-12 |
0.8486 USDT |
76,819,686.2000 MATIC |
0.8354 USDT |
0.8183 USDT |
0.8248 USDT |
0.8831 USDT |
| 2024-02-11 |
0.8491 USDT |
46,133,076.5000 MATIC |
0.8488 USDT |
0.8311 USDT |
0.8350 USDT |
0.8331 USDT |
| 2024-02-10 |
0.8514 USDT |
55,421,290.1000 MATIC |
0.8529 USDT |
0.8372 USDT |
0.8453 USDT |
0.8490 USDT |
| 2024-02-09 |
0.8451 USDT |
62,716,115.2000 MATIC |
0.8337 USDT |
0.8314 USDT |
0.8356 USDT |
0.8535 USDT |
| 2024-02-08 |
0.8366 USDT |
66,088,895.6000 MATIC |
0.8344 USDT |
0.8223 USDT |
0.8299 USDT |
0.8456 USDT |
| 2024-02-07 |
0.8131 USDT |
56,029,171.6000 MATIC |
0.8054 USDT |
0.7872 USDT |
0.7935 USDT |
0.8342 USDT |
| 2024-02-06 |
0.7966 USDT |
53,921,650.8000 MATIC |
0.7804 USDT |
0.7776 USDT |
0.7811 USDT |
0.8065 USDT |
| 2024-02-05 |
0.7802 USDT |
44,337,377.4000 MATIC |
0.7735 USDT |
0.7625 USDT |
0.7709 USDT |
0.7781 USDT |
| 2024-02-04 |
0.7799 USDT |
34,137,622.9000 MATIC |
0.7850 USDT |
0.7704 USDT |
0.7747 USDT |
0.7729 USDT |
| 2024-02-03 |
0.7914 USDT |
38,885,311.2000 MATIC |
0.7998 USDT |
0.7803 USDT |
0.7873 USDT |
0.7873 USDT |
| 2024-02-02 |
0.8084 USDT |
46,156,506.9000 MATIC |
0.8113 USDT |
0.7950 USDT |
0.8000 USDT |
0.7976 USDT |
| 2024-02-01 |
0.7900 USDT |
63,273,524.9000 MATIC |
0.7873 USDT |
0.7654 USDT |
0.7755 USDT |
0.8093 USDT |
| 2024-01-31 |
0.8066 USDT |
110,350,799.8000 MATIC |
0.7993 USDT |
0.7788 USDT |
0.7898 USDT |
0.7867 USDT |
| 2024-01-30 |
0.8095 USDT |
67,337,656.6000 MATIC |
0.8130 USDT |
0.7956 USDT |
0.8030 USDT |
0.7987 USDT |
| 2024-01-29 |
0.7977 USDT |
66,202,753.8000 MATIC |
0.7890 USDT |
0.7740 USDT |
0.7804 USDT |
0.8148 USDT |
| 2024-01-28 |
0.7961 USDT |
65,206,538.5000 MATIC |
0.7881 USDT |
0.7811 USDT |
0.7872 USDT |
0.7848 USDT |
| 2024-01-27 |
0.7728 USDT |
44,454,077.4000 MATIC |
0.7589 USDT |
0.7553 USDT |
0.7597 USDT |
0.7853 USDT |
| 2024-01-26 |
0.7467 USDT |
55,669,444.2000 MATIC |
0.7325 USDT |
0.7270 USDT |
0.7325 USDT |
0.7586 USDT |
| 2024-01-25 |
0.7285 USDT |
45,049,867.9000 MATIC |
0.7391 USDT |
0.7167 USDT |
0.7243 USDT |
0.7319 USDT |
| 2024-01-24 |
0.7302 USDT |
76,640,168.2000 MATIC |
0.7254 USDT |
0.7159 USDT |
0.7201 USDT |
0.7342 USDT |
| 2024-01-23 |
0.7203 USDT |
125,549,898.7000 MATIC |
0.7473 USDT |
0.6913 USDT |
0.7101 USDT |
0.7222 USDT |
| 2024-01-22 |
0.7602 USDT |
108,663,358.6000 MATIC |
0.7834 USDT |
0.7315 USDT |
0.7524 USDT |
0.7460 USDT |
| 2024-01-21 |
0.7924 USDT |
54,165,051.4000 MATIC |
0.7872 USDT |
0.7804 USDT |
0.7875 USDT |
0.7863 USDT |
| 2024-01-20 |
0.7699 USDT |
77,443,932.9000 MATIC |
0.7622 USDT |
0.7510 USDT |
0.7622 USDT |
0.7877 USDT |
| 2024-01-19 |
0.7649 USDT |
137,498,385.3000 MATIC |
0.7861 USDT |
0.7430 USDT |
0.7562 USDT |
0.7573 USDT |
| 2024-01-18 |
0.7995 USDT |
94,828,239.0000 MATIC |
0.8103 USDT |
0.7716 USDT |
0.7895 USDT |
0.7862 USDT |