Identifier on DigiFinex: matic_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-04 |
0.8001 USDT |
1,278,404.4372 MATIC |
0.8070 USDT |
0.7961 USDT |
0.8015 USDT |
0.8015 USDT |
2023-01-03 |
0.7798 USDT |
475,274.8354 MATIC |
0.7747 USDT |
0.7738 USDT |
0.7762 USDT |
0.7756 USDT |
2023-01-02 |
0.7723 USDT |
710,115.1094 MATIC |
0.7843 USDT |
0.7794 USDT |
0.7852 USDT |
0.7802 USDT |
2023-01-01 |
0.7555 USDT |
248,552.8381 MATIC |
0.7592 USDT |
0.7582 USDT |
0.7599 USDT |
0.7591 USDT |
2022-12-31 |
0.7615 USDT |
364,431.7405 MATIC |
0.7608 USDT |
0.7561 USDT |
0.7608 USDT |
0.7566 USDT |
2022-12-30 |
0.7597 USDT |
57,458.9586 MATIC |
0.7580 USDT |
0.7580 USDT |
0.7599 USDT |
0.7595 USDT |
2022-12-29 |
0.7801 USDT |
224,217.7961 MATIC |
0.7742 USDT |
0.7691 USDT |
0.7703 USDT |
0.7692 USDT |
2022-12-28 |
0.7895 USDT |
164,956.5629 MATIC |
0.7853 USDT |
0.7765 USDT |
0.7853 USDT |
0.7780 USDT |
2022-12-27 |
0.8105 USDT |
298,289.5494 MATIC |
0.8051 USDT |
0.8028 USDT |
0.8057 USDT |
0.8051 USDT |
2022-12-26 |
0.8013 USDT |
236,354.9445 MATIC |
0.8040 USDT |
0.8032 USDT |
0.8075 USDT |
0.8075 USDT |
2022-12-25 |
0.7922 USDT |
242,780.8320 MATIC |
0.7878 USDT |
0.7875 USDT |
0.7944 USDT |
0.7935 USDT |
2022-12-24 |
0.7973 USDT |
187,344.8048 MATIC |
0.7984 USDT |
0.7950 USDT |
0.7969 USDT |
0.7961 USDT |
2022-12-23 |
0.7991 USDT |
70,214.0609 MATIC |
0.7978 USDT |
0.7969 USDT |
0.8002 USDT |
0.7993 USDT |
2022-12-22 |
0.7863 USDT |
355,182.7649 MATIC |
0.7935 USDT |
0.7903 USDT |
0.7956 USDT |
0.7955 USDT |
2022-12-21 |
0.7949 USDT |
32,819.8486 MATIC |
0.7888 USDT |
0.7880 USDT |
0.7903 USDT |
0.7900 USDT |
2022-12-20 |
0.7914 USDT |
75,945.2580 MATIC |
0.7955 USDT |
0.7954 USDT |
0.7997 USDT |
0.7993 USDT |
2022-12-19 |
0.7877 USDT |
267,868.3722 MATIC |
0.7694 USDT |
0.7672 USDT |
0.7755 USDT |
0.7725 USDT |
2022-12-18 |
0.8069 USDT |
62,173.5381 MATIC |
0.8120 USDT |
0.8113 USDT |
0.8160 USDT |
0.8157 USDT |
2022-12-17 |
0.8031 USDT |
636,977.3004 MATIC |
0.8003 USDT |
0.7996 USDT |
0.8032 USDT |
0.8174 USDT |
2022-12-16 |
0.8386 USDT |
1,066,817.8221 MATIC |
0.8008 USDT |
0.7816 USDT |
0.8028 USDT |
0.7931 USDT |
2022-12-15 |
0.8925 USDT |
58,533.6536 MATIC |
0.8847 USDT |
0.8800 USDT |
0.8849 USDT |
0.8800 USDT |
2022-12-14 |
0.9194 USDT |
48,496.6644 MATIC |
0.9022 USDT |
0.9016 USDT |
0.9045 USDT |
0.9034 USDT |
2022-12-13 |
0.9126 USDT |
851,120.2443 MATIC |
0.9216 USDT |
0.9141 USDT |
0.9204 USDT |
0.9209 USDT |
2022-12-12 |
0.8866 USDT |
469,457.4058 MATIC |
0.8854 USDT |
0.8842 USDT |
0.8867 USDT |
0.8990 USDT |
2022-12-11 |
0.9061 USDT |
829,915.7022 MATIC |
0.9123 USDT |
0.8890 USDT |
0.9005 USDT |
0.8934 USDT |
2022-12-10 |
0.9075 USDT |
71,200.8177 MATIC |
0.9102 USDT |
0.9067 USDT |
0.9099 USDT |
0.9094 USDT |
2022-12-09 |
0.9230 USDT |
132,947.6780 MATIC |
0.9169 USDT |
0.9111 USDT |
0.9147 USDT |
0.9134 USDT |
2022-12-08 |
0.9039 USDT |
1,271,778.1682 MATIC |
0.9069 USDT |
0.9055 USDT |
0.9100 USDT |
0.9233 USDT |
2022-12-07 |
0.8905 USDT |
788,702.9676 MATIC |
0.8846 USDT |
0.8827 USDT |
0.8861 USDT |
0.8890 USDT |
2022-12-06 |
0.9097 USDT |
39,395.2258 MATIC |
0.9047 USDT |
0.9046 USDT |
0.9070 USDT |
0.9052 USDT |
2022-12-05 |
0.9223 USDT |
1,318,093.6227 MATIC |
0.9185 USDT |
0.9002 USDT |
0.9078 USDT |
0.9075 USDT |
2022-12-04 |
0.9133 USDT |
210,413.2143 MATIC |
0.9196 USDT |
0.9162 USDT |
0.9187 USDT |
0.9187 USDT |
2022-12-03 |
0.9244 USDT |
115,089.8653 MATIC |
0.9049 USDT |
0.8998 USDT |
0.9060 USDT |
0.9022 USDT |
2022-12-02 |
0.9166 USDT |
811,284.4118 MATIC |
0.9166 USDT |
0.9161 USDT |
0.9216 USDT |
0.9308 USDT |
2022-12-01 |
0.9244 USDT |
879,491.0279 MATIC |
0.9204 USDT |
0.9060 USDT |
0.9144 USDT |
0.9077 USDT |
2022-11-30 |
0.8838 USDT |
1,621,715.8012 MATIC |
0.9023 USDT |
0.8998 USDT |
0.9194 USDT |
0.9253 USDT |
2022-11-29 |
0.8346 USDT |
533,753.0379 MATIC |
0.8348 USDT |
0.8348 USDT |
0.8391 USDT |
0.8410 USDT |
2022-11-28 |
0.8214 USDT |
429,385.8988 MATIC |
0.8213 USDT |
0.8184 USDT |
0.8232 USDT |
0.8225 USDT |
2022-11-27 |
0.8555 USDT |
553,815.4533 MATIC |
0.8611 USDT |
0.8413 USDT |
0.8614 USDT |
0.8435 USDT |
2022-11-26 |
0.8569 USDT |
89,608.3177 MATIC |
0.8491 USDT |
0.8485 USDT |
0.8507 USDT |
0.8524 USDT |
2022-11-25 |
0.8378 USDT |
555,249.1334 MATIC |
0.8380 USDT |
0.8376 USDT |
0.8448 USDT |
0.8430 USDT |
2022-11-24 |
0.8620 USDT |
483,738.4113 MATIC |
0.8497 USDT |
0.8432 USDT |
0.8484 USDT |
0.8503 USDT |
2022-11-23 |
0.8567 USDT |
348,518.3003 MATIC |
0.8521 USDT |
0.8517 USDT |
0.8653 USDT |
0.8630 USDT |
2022-11-22 |
0.8274 USDT |
1,253,072.0519 MATIC |
0.8452 USDT |
0.8337 USDT |
0.8446 USDT |
0.8393 USDT |
2022-11-21 |
0.7969 USDT |
626,126.2069 MATIC |
0.7927 USDT |
0.7927 USDT |
0.8005 USDT |
0.7964 USDT |
2022-11-20 |
0.8469 USDT |
1,042,714.7606 MATIC |
0.8317 USDT |
0.8165 USDT |
0.8233 USDT |
0.8223 USDT |
2022-11-19 |
0.8658 USDT |
847,171.4208 MATIC |
0.8718 USDT |
0.8672 USDT |
0.8727 USDT |
0.8719 USDT |
2022-11-18 |
0.8854 USDT |
283,619.7525 MATIC |
0.8792 USDT |
0.8740 USDT |
0.8767 USDT |
0.8748 USDT |
2022-11-17 |
0.8853 USDT |
437,297.3946 MATIC |
0.8730 USDT |
0.8723 USDT |
0.8779 USDT |
0.8740 USDT |
2022-11-16 |
0.9119 USDT |
579,762.2366 MATIC |
0.8968 USDT |
0.8891 USDT |
0.8936 USDT |
0.8896 USDT |