Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-05 |
1.1295 USDT |
1,810.0000 MATIC |
1.1366 USDT |
1.1075 USDT |
1.1397 USDT |
1.1075 USDT |
| 2021-07-04 |
1.1553 USDT |
3,830.0000 MATIC |
1.1396 USDT |
1.1396 USDT |
1.1709 USDT |
1.1709 USDT |
| 2021-07-03 |
1.1287 USDT |
9,408.0000 MATIC |
1.0905 USDT |
1.0905 USDT |
1.1396 USDT |
1.1396 USDT |
| 2021-07-02 |
1.0691 USDT |
441.0000 MATIC |
1.0676 USDT |
1.0670 USDT |
1.0891 USDT |
1.0891 USDT |
| 2021-07-01 |
1.0814 USDT |
6,856.0000 MATIC |
1.1151 USDT |
1.0650 USDT |
1.1165 USDT |
1.0650 USDT |
| 2021-06-30 |
1.1443 USDT |
2,009.0000 MATIC |
1.1647 USDT |
1.1098 USDT |
1.1647 USDT |
1.1566 USDT |
| 2021-06-29 |
1.1781 USDT |
2,395.0000 MATIC |
1.1270 USDT |
1.1270 USDT |
1.2402 USDT |
1.1988 USDT |
| 2021-06-28 |
1.1242 USDT |
27,768.0000 MATIC |
1.0973 USDT |
1.0956 USDT |
1.1451 USDT |
1.1270 USDT |
| 2021-06-27 |
1.0508 USDT |
28,371.0000 MATIC |
1.1022 USDT |
1.0354 USDT |
1.1022 USDT |
1.0356 USDT |
| 2021-06-26 |
1.0408 USDT |
3,783.0000 MATIC |
1.0496 USDT |
1.0148 USDT |
1.0949 USDT |
1.0661 USDT |
| 2021-06-25 |
1.1306 USDT |
7,303.0000 MATIC |
1.2179 USDT |
1.0626 USDT |
1.2274 USDT |
1.0876 USDT |
| 2021-06-24 |
1.1822 USDT |
4,702.0000 MATIC |
1.1853 USDT |
1.1448 USDT |
1.2155 USDT |
1.2107 USDT |
| 2021-06-23 |
1.1644 USDT |
4,932.0000 MATIC |
1.1232 USDT |
1.1232 USDT |
1.2177 USDT |
1.1729 USDT |
| 2021-06-22 |
1.0773 USDT |
40,933.0000 MATIC |
1.0911 USDT |
0.9389 USDT |
1.2339 USDT |
1.0480 USDT |
| 2021-06-21 |
1.2044 USDT |
39,196.0000 MATIC |
1.4010 USDT |
1.1000 USDT |
1.4010 USDT |
1.1011 USDT |
| 2021-06-20 |
1.3632 USDT |
16,610.0000 MATIC |
1.3470 USDT |
1.2930 USDT |
1.4340 USDT |
1.3960 USDT |
| 2021-06-19 |
1.3847 USDT |
4,451.0000 MATIC |
1.3737 USDT |
1.3577 USDT |
1.4244 USDT |
1.3577 USDT |
| 2021-06-18 |
1.4057 USDT |
4,766.0000 MATIC |
1.4707 USDT |
1.3141 USDT |
1.4836 USDT |
1.3719 USDT |
| 2021-06-17 |
1.4915 USDT |
33,466.0000 MATIC |
1.4943 USDT |
1.4736 USDT |
1.5535 USDT |
1.4884 USDT |
| 2021-06-16 |
1.5366 USDT |
5,240.0000 MATIC |
1.6033 USDT |
1.4500 USDT |
1.6237 USDT |
1.4500 USDT |
| 2021-06-15 |
1.6575 USDT |
8,312.0000 MATIC |
1.5407 USDT |
1.5388 USDT |
1.7048 USDT |
1.6149 USDT |
| 2021-06-14 |
1.4772 USDT |
7,312.0000 MATIC |
1.4358 USDT |
1.4326 USDT |
1.5756 USDT |
1.5346 USDT |
| 2021-06-13 |
1.3930 USDT |
11,219.0000 MATIC |
1.3604 USDT |
1.3258 USDT |
1.4903 USDT |
1.4446 USDT |
| 2021-06-12 |
1.2531 USDT |
82,125.0000 MATIC |
1.2447 USDT |
1.1579 USDT |
1.4400 USDT |
1.3496 USDT |
| 2021-06-11 |
1.2872 USDT |
4,812.0000 MATIC |
1.3582 USDT |
1.2397 USDT |
1.3713 USDT |
1.2472 USDT |
| 2021-06-10 |
1.4362 USDT |
7,085.0000 MATIC |
1.4681 USDT |
1.3585 USDT |
1.4800 USDT |
1.3695 USDT |
| 2021-06-09 |
1.4650 USDT |
8,133.0000 MATIC |
1.4326 USDT |
1.3705 USDT |
1.5267 USDT |
1.4955 USDT |
| 2021-06-08 |
1.3879 USDT |
38,811.0000 MATIC |
1.5105 USDT |
1.3000 USDT |
1.5690 USDT |
1.4767 USDT |
| 2021-06-07 |
1.5523 USDT |
16,832.0000 MATIC |
1.5775 USDT |
1.4616 USDT |
1.7231 USDT |
1.4730 USDT |
| 2021-06-06 |
1.5554 USDT |
5,281.0000 MATIC |
1.5503 USDT |
1.5267 USDT |
1.5832 USDT |
1.5690 USDT |
| 2021-06-05 |
1.5351 USDT |
19,268.0000 MATIC |
1.6745 USDT |
1.4455 USDT |
1.6926 USDT |
1.5267 USDT |
| 2021-06-04 |
1.6321 USDT |
25,769.0000 MATIC |
1.7950 USDT |
1.5655 USDT |
1.7950 USDT |
1.6200 USDT |
| 2021-06-03 |
1.8173 USDT |
6,732.0000 MATIC |
1.7950 USDT |
1.7764 USDT |
1.8708 USDT |
1.8422 USDT |
| 2021-06-02 |
1.8264 USDT |
9,606.0000 MATIC |
1.8213 USDT |
1.7542 USDT |
1.8810 USDT |
1.8059 USDT |
| 2021-06-01 |
1.8890 USDT |
34,067.0000 MATIC |
1.9110 USDT |
1.7675 USDT |
1.9734 USDT |
1.8058 USDT |
| 2021-05-31 |
1.8405 USDT |
39,014.0000 MATIC |
1.8942 USDT |
1.6000 USDT |
1.9250 USDT |
1.8846 USDT |
| 2021-05-30 |
1.8436 USDT |
11,140.0000 MATIC |
1.6437 USDT |
1.5713 USDT |
2.0997 USDT |
1.8300 USDT |
| 2021-05-29 |
1.7074 USDT |
8,116.0000 MATIC |
1.8942 USDT |
1.5020 USDT |
1.9400 USDT |
1.6893 USDT |
| 2021-05-28 |
1.8358 USDT |
40,840.0000 MATIC |
2.0097 USDT |
1.6500 USDT |
2.2000 USDT |
1.8367 USDT |
| 2021-05-27 |
2.0475 USDT |
19,332.0000 MATIC |
2.1391 USDT |
1.8905 USDT |
2.4997 USDT |
2.0107 USDT |
| 2021-05-26 |
2.2387 USDT |
30,597.0000 MATIC |
1.9481 USDT |
1.8691 USDT |
2.5000 USDT |
2.2789 USDT |
| 2021-05-25 |
1.6950 USDT |
76,083.0000 MATIC |
1.7700 USDT |
1.3006 USDT |
1.9500 USDT |
1.9214 USDT |
| 2021-05-24 |
1.5892 USDT |
146,551.0000 MATIC |
1.0794 USDT |
1.0794 USDT |
1.9643 USDT |
1.7088 USDT |
| 2021-05-23 |
0.9526 USDT |
80,515.0000 MATIC |
1.1972 USDT |
0.7500 USDT |
1.2494 USDT |
1.0916 USDT |
| 2021-05-22 |
1.3072 USDT |
21,017.0000 MATIC |
1.4801 USDT |
1.1441 USDT |
1.5965 USDT |
1.1976 USDT |
| 2021-05-21 |
1.8097 USDT |
307,557.0000 MATIC |
1.8247 USDT |
1.2146 USDT |
1.9432 USDT |
1.4792 USDT |
| 2021-05-20 |
1.8572 USDT |
61,815.0000 MATIC |
1.5510 USDT |
1.5000 USDT |
2.2900 USDT |
1.8224 USDT |
| 2021-05-19 |
2.1500 USDT |
32.0000 MATIC |
0.4000 USDT |
0.4000 USDT |
4.9000 USDT |
2.7500 USDT |