Identifier on DigiFinex: matic_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
1.0135 USDT |
335,192.6000 MATIC |
1.0198 USDT |
1.0100 USDT |
1.0151 USDT |
1.0133 USDT |
2024-03-27 |
1.0385 USDT |
5,038,473.0000 MATIC |
1.0452 USDT |
1.0001 USDT |
1.0129 USDT |
1.0066 USDT |
2024-03-26 |
1.0530 USDT |
266,305.4000 MATIC |
1.0463 USDT |
1.0372 USDT |
1.0483 USDT |
1.0474 USDT |
2024-03-25 |
1.0317 USDT |
626,528.1000 MATIC |
1.0582 USDT |
1.0384 USDT |
1.0562 USDT |
1.0505 USDT |
2024-03-24 |
0.9940 USDT |
299,456.8000 MATIC |
0.9974 USDT |
0.9946 USDT |
0.9997 USDT |
1.0063 USDT |
2024-03-23 |
0.9837 USDT |
540,881.1000 MATIC |
0.9967 USDT |
0.9860 USDT |
0.9911 USDT |
0.9864 USDT |
2024-03-22 |
0.9865 USDT |
2,460,640.3000 MATIC |
0.9652 USDT |
0.9526 USDT |
0.9691 USDT |
0.9737 USDT |
2024-03-21 |
0.9964 USDT |
3,425,177.9000 MATIC |
0.9963 USDT |
0.9713 USDT |
0.9914 USDT |
0.9870 USDT |
2024-03-20 |
0.9556 USDT |
337,443.9000 MATIC |
1.0078 USDT |
1.0020 USDT |
1.0149 USDT |
1.0094 USDT |
2024-03-19 |
0.9590 USDT |
1,138,165.6000 MATIC |
0.9483 USDT |
0.9290 USDT |
0.9599 USDT |
0.9294 USDT |
2024-03-18 |
1.0569 USDT |
516,366.1000 MATIC |
1.0134 USDT |
1.0089 USDT |
1.0256 USDT |
1.0286 USDT |
2024-03-17 |
1.0568 USDT |
1,538,130.6000 MATIC |
1.0794 USDT |
1.0761 USDT |
1.0898 USDT |
1.0875 USDT |
2024-03-16 |
1.1077 USDT |
867,141.2000 MATIC |
1.0593 USDT |
1.0367 USDT |
1.0464 USDT |
1.0422 USDT |
2024-03-15 |
1.1395 USDT |
1,813,221.6000 MATIC |
1.1468 USDT |
1.0985 USDT |
1.1215 USDT |
1.1036 USDT |
2024-03-14 |
1.2326 USDT |
4,983,563.0000 MATIC |
1.2046 USDT |
1.1624 USDT |
1.1980 USDT |
1.1797 USDT |
2024-03-13 |
1.2490 USDT |
4,924,612.1000 MATIC |
1.2590 USDT |
1.2522 USDT |
1.2734 USDT |
1.2692 USDT |
2024-03-12 |
1.1868 USDT |
457,091.4000 MATIC |
1.1633 USDT |
1.1604 USDT |
1.1680 USDT |
1.1798 USDT |
2024-03-11 |
1.2092 USDT |
744,702.4000 MATIC |
1.2147 USDT |
1.2041 USDT |
1.2147 USDT |
1.2125 USDT |
2024-03-10 |
1.2041 USDT |
546,380.4000 MATIC |
1.2156 USDT |
1.1992 USDT |
1.2155 USDT |
1.2054 USDT |
2024-03-09 |
1.1326 USDT |
233,269.2000 MATIC |
1.1295 USDT |
1.1273 USDT |
1.1327 USDT |
1.1327 USDT |
2024-03-08 |
1.1433 USDT |
7,049,670.5000 MATIC |
1.1530 USDT |
1.0981 USDT |
1.1287 USDT |
1.1219 USDT |
2024-03-07 |
1.1366 USDT |
3,499,015.6000 MATIC |
1.1581 USDT |
1.1520 USDT |
1.1684 USDT |
1.1607 USDT |
2024-03-06 |
1.0598 USDT |
2,716,141.0000 MATIC |
1.0767 USDT |
1.0703 USDT |
1.0862 USDT |
1.0929 USDT |
2024-03-05 |
1.0987 USDT |
14,540,709.9000 MATIC |
1.1275 USDT |
0.9292 USDT |
1.0105 USDT |
0.9920 USDT |
2024-03-04 |
1.1118 USDT |
5,703,126.5000 MATIC |
1.1008 USDT |
1.0927 USDT |
1.1393 USDT |
1.1380 USDT |
2024-03-03 |
1.0794 USDT |
1,968,296.9000 MATIC |
1.0716 USDT |
1.0666 USDT |
1.0807 USDT |
1.0723 USDT |
2024-03-02 |
1.0686 USDT |
3,362,815.5000 MATIC |
1.0746 USDT |
1.0712 USDT |
1.0853 USDT |
1.0869 USDT |
2024-03-01 |
1.0141 USDT |
2,707,552.7000 MATIC |
1.0149 USDT |
1.0018 USDT |
1.0099 USDT |
1.0147 USDT |
2024-02-29 |
1.0311 USDT |
4,423,270.9000 MATIC |
1.0330 USDT |
0.9802 USDT |
1.0130 USDT |
0.9922 USDT |
2024-02-28 |
1.0209 USDT |
10,419,811.3000 MATIC |
1.0475 USDT |
0.9588 USDT |
0.9875 USDT |
0.9830 USDT |
2024-02-27 |
1.0455 USDT |
1,109,794.8000 MATIC |
1.0335 USDT |
1.0259 USDT |
1.0327 USDT |
1.0268 USDT |
2024-02-26 |
1.0205 USDT |
6,612,643.5000 MATIC |
1.0397 USDT |
1.0365 USDT |
1.0545 USDT |
1.0599 USDT |
2024-02-25 |
0.9810 USDT |
2,316,984.6000 MATIC |
0.9721 USDT |
0.9636 USDT |
0.9756 USDT |
0.9778 USDT |
2024-02-24 |
1.0014 USDT |
845,611.2000 MATIC |
0.9961 USDT |
0.9931 USDT |
0.9967 USDT |
0.9953 USDT |
2024-02-23 |
0.9885 USDT |
5,351,640.4000 MATIC |
0.9849 USDT |
0.9428 USDT |
0.9727 USDT |
1.0012 USDT |
2024-02-22 |
0.9813 USDT |
7,703,428.3000 MATIC |
0.9797 USDT |
0.9689 USDT |
0.9835 USDT |
1.0087 USDT |
2024-02-21 |
0.9584 USDT |
3,147,140.9000 MATIC |
0.9205 USDT |
0.9075 USDT |
0.9213 USDT |
0.9446 USDT |
2024-02-20 |
0.9831 USDT |
4,084,904.6000 MATIC |
0.9554 USDT |
0.9506 USDT |
0.9641 USDT |
1.0190 USDT |
2024-02-19 |
0.9948 USDT |
1,094,496.9000 MATIC |
0.9844 USDT |
0.9774 USDT |
0.9860 USDT |
0.9923 USDT |
2024-02-18 |
0.9576 USDT |
2,361,044.1000 MATIC |
0.9751 USDT |
0.9679 USDT |
0.9788 USDT |
0.9978 USDT |
2024-02-17 |
0.9322 USDT |
594,794.2000 MATIC |
0.9195 USDT |
0.9172 USDT |
0.9239 USDT |
0.9282 USDT |
2024-02-16 |
0.9186 USDT |
453,142.2000 MATIC |
0.9316 USDT |
0.9246 USDT |
0.9328 USDT |
0.9255 USDT |
2024-02-15 |
0.8912 USDT |
425,365.5000 MATIC |
0.8804 USDT |
0.8781 USDT |
0.8854 USDT |
0.8891 USDT |
2024-02-14 |
0.8772 USDT |
910,973.7000 MATIC |
0.8859 USDT |
0.8849 USDT |
0.8917 USDT |
0.8911 USDT |
2024-02-13 |
0.8680 USDT |
205,240.2000 MATIC |
0.8537 USDT |
0.8534 USDT |
0.8608 USDT |
0.8608 USDT |
2024-02-12 |
0.8495 USDT |
1,090,974.7000 MATIC |
0.8682 USDT |
0.8682 USDT |
0.8788 USDT |
0.8814 USDT |
2024-02-11 |
0.8492 USDT |
892,032.5000 MATIC |
0.8445 USDT |
0.8315 USDT |
0.8343 USDT |
0.8341 USDT |
2024-02-10 |
0.8515 USDT |
400,120.7000 MATIC |
0.8488 USDT |
0.8469 USDT |
0.8532 USDT |
0.8588 USDT |
2024-02-09 |
0.8442 USDT |
733,947.3000 MATIC |
0.8477 USDT |
0.8446 USDT |
0.8515 USDT |
0.8549 USDT |
2024-02-08 |
0.8362 USDT |
242,878.7000 MATIC |
0.8455 USDT |
0.8410 USDT |
0.8436 USDT |
0.8431 USDT |