Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.7989 USDT |
5,315,386.0000 MATIC |
0.7954 USDT |
0.7909 USDT |
0.8063 USDT |
0.7985 USDT |
| 2022-12-22 |
0.7866 USDT |
6,066,797.0000 MATIC |
0.7935 USDT |
0.7706 USDT |
0.7970 USDT |
0.7954 USDT |
| 2022-12-21 |
0.7932 USDT |
4,989,714.0000 MATIC |
0.8010 USDT |
0.7851 USDT |
0.8031 USDT |
0.7935 USDT |
| 2022-12-20 |
0.7951 USDT |
10,642,531.0000 MATIC |
0.7725 USDT |
0.7669 USDT |
0.8071 USDT |
0.8012 USDT |
| 2022-12-19 |
0.7877 USDT |
7,439,748.0000 MATIC |
0.8118 USDT |
0.7578 USDT |
0.8206 USDT |
0.7727 USDT |
| 2022-12-18 |
0.8134 USDT |
4,107,504.0000 MATIC |
0.8148 USDT |
0.8026 USDT |
0.8246 USDT |
0.8119 USDT |
| 2022-12-17 |
0.8032 USDT |
10,840,143.0000 MATIC |
0.7962 USDT |
0.7825 USDT |
0.8169 USDT |
0.8150 USDT |
| 2022-12-16 |
0.8441 USDT |
13,129,506.0000 MATIC |
0.8781 USDT |
0.7829 USDT |
0.8898 USDT |
0.7948 USDT |
| 2022-12-15 |
0.8917 USDT |
9,092,712.0000 MATIC |
0.9021 USDT |
0.8724 USDT |
0.9056 USDT |
0.8779 USDT |
| 2022-12-14 |
0.9188 USDT |
12,076,132.0000 MATIC |
0.9239 USDT |
0.8947 USDT |
0.9372 USDT |
0.9016 USDT |
| 2022-12-13 |
0.9129 USDT |
15,644,537.0000 MATIC |
0.9102 USDT |
0.8797 USDT |
0.9392 USDT |
0.9240 USDT |
| 2022-12-12 |
0.8882 USDT |
8,080,143.0000 MATIC |
0.8917 USDT |
0.8700 USDT |
0.9119 USDT |
0.9100 USDT |
| 2022-12-11 |
0.9050 USDT |
4,035,206.0000 MATIC |
0.9083 USDT |
0.8890 USDT |
0.9140 USDT |
0.8924 USDT |
| 2022-12-10 |
0.9071 USDT |
4,827,903.0000 MATIC |
0.9092 USDT |
0.9005 USDT |
0.9163 USDT |
0.9082 USDT |
| 2022-12-09 |
0.9208 USDT |
6,450,573.0000 MATIC |
0.9279 USDT |
0.9081 USDT |
0.9337 USDT |
0.9091 USDT |
| 2022-12-08 |
0.9060 USDT |
8,645,757.0000 MATIC |
0.8963 USDT |
0.8868 USDT |
0.9295 USDT |
0.9271 USDT |
| 2022-12-07 |
0.8889 USDT |
11,362,129.0000 MATIC |
0.9174 USDT |
0.8709 USDT |
0.9183 USDT |
0.8962 USDT |
| 2022-12-06 |
0.9093 USDT |
9,763,312.0000 MATIC |
0.9113 USDT |
0.8988 USDT |
0.9212 USDT |
0.9177 USDT |
| 2022-12-05 |
0.9243 USDT |
10,511,470.0000 MATIC |
0.9211 USDT |
0.9006 USDT |
0.9448 USDT |
0.9112 USDT |
| 2022-12-04 |
0.9137 USDT |
6,212,149.0000 MATIC |
0.9029 USDT |
0.9012 USDT |
0.9227 USDT |
0.9209 USDT |
| 2022-12-03 |
0.9224 USDT |
9,870,569.0000 MATIC |
0.9483 USDT |
0.9000 USDT |
0.9497 USDT |
0.9025 USDT |
| 2022-12-02 |
0.9181 USDT |
13,130,697.0000 MATIC |
0.9086 USDT |
0.8995 USDT |
0.9482 USDT |
0.9482 USDT |
| 2022-12-01 |
0.9239 USDT |
18,516,836.0000 MATIC |
0.9330 USDT |
0.9063 USDT |
0.9434 USDT |
0.9087 USDT |
| 2022-11-30 |
0.8837 USDT |
15,466,622.0000 MATIC |
0.8380 USDT |
0.8368 USDT |
0.9435 USDT |
0.9338 USDT |
| 2022-11-29 |
0.8359 USDT |
8,875,416.0000 MATIC |
0.8205 USDT |
0.8139 USDT |
0.8456 USDT |
0.8382 USDT |
| 2022-11-28 |
0.8209 USDT |
10,896,992.0000 MATIC |
0.8435 USDT |
0.8052 USDT |
0.8487 USDT |
0.8206 USDT |
| 2022-11-27 |
0.8554 USDT |
7,903,336.0000 MATIC |
0.8461 USDT |
0.8416 USDT |
0.8654 USDT |
0.8440 USDT |
| 2022-11-26 |
0.8562 USDT |
8,728,893.0000 MATIC |
0.8437 USDT |
0.8394 USDT |
0.8719 USDT |
0.8458 USDT |
| 2022-11-25 |
0.8365 USDT |
9,139,079.0000 MATIC |
0.8476 USDT |
0.8200 USDT |
0.8486 USDT |
0.8431 USDT |
| 2022-11-24 |
0.8604 USDT |
11,152,809.0000 MATIC |
0.8611 USDT |
0.8421 USDT |
0.8905 USDT |
0.8484 USDT |
| 2022-11-23 |
0.8551 USDT |
12,777,655.0000 MATIC |
0.8506 USDT |
0.8378 USDT |
0.8723 USDT |
0.8611 USDT |
| 2022-11-22 |
0.8276 USDT |
14,984,164.0000 MATIC |
0.7958 USDT |
0.7786 USDT |
0.8637 USDT |
0.8509 USDT |
| 2022-11-21 |
0.7964 USDT |
16,497,512.0000 MATIC |
0.8064 USDT |
0.7661 USDT |
0.8192 USDT |
0.7961 USDT |
| 2022-11-20 |
0.8427 USDT |
11,150,929.0000 MATIC |
0.8763 USDT |
0.7994 USDT |
0.8815 USDT |
0.8074 USDT |
| 2022-11-19 |
0.8666 USDT |
7,722,973.0000 MATIC |
0.8789 USDT |
0.8506 USDT |
0.8831 USDT |
0.8760 USDT |
| 2022-11-18 |
0.8852 USDT |
12,652,378.0000 MATIC |
0.8739 USDT |
0.8688 USDT |
0.8995 USDT |
0.8790 USDT |
| 2022-11-17 |
0.8871 USDT |
16,863,913.0000 MATIC |
0.8979 USDT |
0.8637 USDT |
0.9117 USDT |
0.8742 USDT |
| 2022-11-16 |
0.9149 USDT |
11,798,512.0000 MATIC |
0.9419 USDT |
0.8796 USDT |
0.9559 USDT |
0.8983 USDT |
| 2022-11-15 |
0.9398 USDT |
15,558,601.0000 MATIC |
0.9177 USDT |
0.9079 USDT |
0.9716 USDT |
0.9423 USDT |
| 2022-11-14 |
0.9091 USDT |
16,767,928.0000 MATIC |
0.8902 USDT |
0.8337 USDT |
0.9622 USDT |
0.9174 USDT |
| 2022-11-13 |
0.9147 USDT |
14,264,593.0000 MATIC |
0.9396 USDT |
0.8664 USDT |
0.9677 USDT |
0.8897 USDT |
| 2022-11-12 |
0.9721 USDT |
17,270,346.0000 MATIC |
1.0643 USDT |
0.9271 USDT |
1.0671 USDT |
0.9393 USDT |
| 2022-11-11 |
1.0573 USDT |
24,326,382.0000 MATIC |
1.1236 USDT |
0.9687 USDT |
1.1549 USDT |
1.0641 USDT |
| 2022-11-10 |
1.0062 USDT |
27,968,998.0000 MATIC |
0.8136 USDT |
0.8012 USDT |
1.1580 USDT |
1.1244 USDT |
| 2022-11-09 |
0.9165 USDT |
36,176,774.0000 MATIC |
1.0439 USDT |
0.7645 USDT |
1.0706 USDT |
0.8154 USDT |
| 2022-11-08 |
1.1257 USDT |
39,809,071.0000 MATIC |
1.2522 USDT |
0.8952 USDT |
1.2724 USDT |
1.0438 USDT |
| 2022-11-07 |
1.2216 USDT |
33,209,419.0000 MATIC |
1.1348 USDT |
1.1314 USDT |
1.2898 USDT |
1.2574 USDT |
| 2022-11-06 |
1.1679 USDT |
23,956,916.0000 MATIC |
1.1847 USDT |
1.1330 USDT |
1.2144 USDT |
1.1370 USDT |
| 2022-11-05 |
1.2039 USDT |
31,926,069.0000 MATIC |
1.1723 USDT |
1.1548 USDT |
1.3020 USDT |
1.1850 USDT |
| 2022-11-04 |
1.1160 USDT |
48,396,901.0000 MATIC |
0.9513 USDT |
0.9506 USDT |
1.1967 USDT |
1.1691 USDT |