Identifier on DigiFinex: matic_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
1.1591 USDT |
1,336,592.9904 MATIC |
1.1028 USDT |
1.0906 USDT |
1.1182 USDT |
1.1284 USDT |
| 2023-03-14 |
1.1953 USDT |
2,107,494.3951 MATIC |
1.2220 USDT |
1.1460 USDT |
1.1743 USDT |
1.1682 USDT |
| 2023-03-13 |
1.1513 USDT |
455,745.4666 MATIC |
1.1877 USDT |
1.1759 USDT |
1.1946 USDT |
1.1799 USDT |
| 2023-03-12 |
1.0787 USDT |
915,596.9901 MATIC |
1.1054 USDT |
1.0988 USDT |
1.1129 USDT |
1.1334 USDT |
| 2023-03-11 |
1.0373 USDT |
230,850.4512 MATIC |
1.0413 USDT |
1.0382 USDT |
1.0492 USDT |
1.0483 USDT |
| 2023-03-10 |
1.0091 USDT |
1,154,447.1399 MATIC |
1.0460 USDT |
1.0268 USDT |
1.0495 USDT |
1.0618 USDT |
| 2023-03-09 |
1.0444 USDT |
2,118,030.1898 MATIC |
1.0211 USDT |
0.9739 USDT |
1.0123 USDT |
1.0158 USDT |
| 2023-03-08 |
1.1059 USDT |
821,063.1098 MATIC |
1.0712 USDT |
1.0578 USDT |
1.0749 USDT |
1.0594 USDT |
| 2023-03-07 |
1.1415 USDT |
880,610.5421 MATIC |
1.1458 USDT |
1.1207 USDT |
1.1315 USDT |
1.1242 USDT |
| 2023-03-06 |
1.1296 USDT |
57,134.0831 MATIC |
1.1312 USDT |
1.1303 USDT |
1.1347 USDT |
1.1339 USDT |
| 2023-03-05 |
1.1418 USDT |
444,604.4842 MATIC |
1.1443 USDT |
1.1378 USDT |
1.1475 USDT |
1.1399 USDT |
| 2023-03-04 |
1.1334 USDT |
1,578,483.9153 MATIC |
1.1319 USDT |
1.0925 USDT |
1.1130 USDT |
1.1193 USDT |
| 2023-03-03 |
1.1676 USDT |
627,360.8601 MATIC |
1.1684 USDT |
1.1578 USDT |
1.1638 USDT |
1.1638 USDT |
| 2023-03-02 |
1.2158 USDT |
101,815.5794 MATIC |
1.2159 USDT |
1.2130 USDT |
1.2157 USDT |
1.2157 USDT |
| 2023-03-01 |
1.2334 USDT |
606,885.0956 MATIC |
1.2320 USDT |
1.2138 USDT |
1.2287 USDT |
1.2392 USDT |
| 2023-02-28 |
1.2215 USDT |
1,886,029.1724 MATIC |
1.2395 USDT |
1.1808 USDT |
1.2059 USDT |
1.2049 USDT |
| 2023-02-27 |
1.2532 USDT |
112,231.8149 MATIC |
1.2336 USDT |
1.2310 USDT |
1.2387 USDT |
1.2378 USDT |
| 2023-02-26 |
1.2700 USDT |
299,257.7465 MATIC |
1.2835 USDT |
1.2651 USDT |
1.2802 USDT |
1.2763 USDT |
| 2023-02-25 |
1.2471 USDT |
1,477,083.9632 MATIC |
1.2490 USDT |
1.1950 USDT |
1.2125 USDT |
1.2094 USDT |
| 2023-02-24 |
1.3043 USDT |
956,054.1132 MATIC |
1.2755 USDT |
1.2543 USDT |
1.2643 USDT |
1.2633 USDT |
| 2023-02-23 |
1.3772 USDT |
61,614.2286 MATIC |
1.3458 USDT |
1.3444 USDT |
1.3526 USDT |
1.3499 USDT |
| 2023-02-22 |
1.3581 USDT |
1,296,795.5310 MATIC |
1.3344 USDT |
1.3317 USDT |
1.3498 USDT |
1.3523 USDT |
| 2023-02-21 |
1.4238 USDT |
156,448.0370 MATIC |
1.3825 USDT |
1.3780 USDT |
1.3850 USDT |
1.3846 USDT |
| 2023-02-20 |
1.4788 USDT |
677,347.7858 MATIC |
1.4618 USDT |
1.4532 USDT |
1.4667 USDT |
1.4772 USDT |
| 2023-02-19 |
1.5063 USDT |
916,707.6874 MATIC |
1.4839 USDT |
1.4624 USDT |
1.4917 USDT |
1.4885 USDT |
| 2023-02-18 |
1.5230 USDT |
477,103.0726 MATIC |
1.4924 USDT |
1.4751 USDT |
1.4888 USDT |
1.4882 USDT |
| 2023-02-17 |
1.4441 USDT |
217,851.6170 MATIC |
1.5200 USDT |
1.5110 USDT |
1.5219 USDT |
1.5135 USDT |
| 2023-02-16 |
1.4030 USDT |
890,474.6388 MATIC |
1.3829 USDT |
1.3613 USDT |
1.3994 USDT |
1.3661 USDT |
| 2023-02-15 |
1.2757 USDT |
359,090.2340 MATIC |
1.3106 USDT |
1.3073 USDT |
1.3221 USDT |
1.3200 USDT |
| 2023-02-14 |
1.2071 USDT |
149,394.1263 MATIC |
1.2540 USDT |
1.2473 USDT |
1.2581 USDT |
1.2502 USDT |
| 2023-02-13 |
1.1922 USDT |
764,644.1297 MATIC |
1.1508 USDT |
1.1367 USDT |
1.1560 USDT |
1.1676 USDT |
| 2023-02-12 |
1.2738 USDT |
568,087.4356 MATIC |
1.2745 USDT |
1.2388 USDT |
1.2705 USDT |
1.2411 USDT |
| 2023-02-11 |
1.2364 USDT |
55,210.7906 MATIC |
1.2504 USDT |
1.2488 USDT |
1.2564 USDT |
1.2535 USDT |
| 2023-02-10 |
1.2612 USDT |
301,410.2948 MATIC |
1.2725 USDT |
1.2589 USDT |
1.2733 USDT |
1.2597 USDT |
| 2023-02-09 |
1.2880 USDT |
1,812,975.3217 MATIC |
1.2578 USDT |
1.2019 USDT |
1.2314 USDT |
1.2273 USDT |
| 2023-02-08 |
1.2962 USDT |
320,626.5397 MATIC |
1.3022 USDT |
1.3009 USDT |
1.3208 USDT |
1.3177 USDT |
| 2023-02-07 |
1.2275 USDT |
3,412,503.1882 MATIC |
1.2317 USDT |
1.2114 USDT |
1.2496 USDT |
1.2570 USDT |
| 2023-02-06 |
1.2077 USDT |
1,380,443.1417 MATIC |
1.2255 USDT |
1.2101 USDT |
1.2155 USDT |
1.2139 USDT |
| 2023-02-05 |
1.2196 USDT |
2,281,867.6981 MATIC |
1.1921 USDT |
1.1867 USDT |
1.1974 USDT |
1.2102 USDT |
| 2023-02-04 |
1.2470 USDT |
662,315.6757 MATIC |
1.2725 USDT |
1.2594 USDT |
1.2668 USDT |
1.2606 USDT |
| 2023-02-03 |
1.2022 USDT |
1,854,364.4058 MATIC |
1.2309 USDT |
1.2073 USDT |
1.2256 USDT |
1.2422 USDT |
| 2023-02-02 |
1.2265 USDT |
1,320,796.1782 MATIC |
1.2305 USDT |
1.1807 USDT |
1.1950 USDT |
1.1905 USDT |
| 2023-02-01 |
1.1139 USDT |
1,345,545.4551 MATIC |
1.1645 USDT |
1.1644 USDT |
1.1806 USDT |
1.1789 USDT |
| 2023-01-31 |
1.0968 USDT |
1,479,558.7300 MATIC |
1.1117 USDT |
1.0969 USDT |
1.1187 USDT |
1.1079 USDT |
| 2023-01-30 |
1.1175 USDT |
1,127,238.3023 MATIC |
1.0819 USDT |
1.0686 USDT |
1.0820 USDT |
1.0860 USDT |
| 2023-01-29 |
1.1656 USDT |
409,744.4339 MATIC |
1.1714 USDT |
1.1688 USDT |
1.1729 USDT |
1.1714 USDT |
| 2023-01-28 |
1.1357 USDT |
654,805.5057 MATIC |
1.1274 USDT |
1.1248 USDT |
1.1390 USDT |
1.1439 USDT |
| 2023-01-27 |
1.1169 USDT |
450,244.4677 MATIC |
1.1655 USDT |
1.1468 USDT |
1.1669 USDT |
1.1512 USDT |
| 2023-01-26 |
1.0524 USDT |
560,114.8134 MATIC |
1.0868 USDT |
1.0819 USDT |
1.1090 USDT |
1.0975 USDT |
| 2023-01-25 |
0.9651 USDT |
641,262.6659 MATIC |
0.9815 USDT |
0.9794 USDT |
0.9957 USDT |
0.9943 USDT |