Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.7352 USDT |
23,274,657.0000 MATIC |
0.7384 USDT |
0.7125 USDT |
0.7543 USDT |
0.7475 USDT |
| 2022-09-27 |
0.7634 USDT |
25,789,984.0000 MATIC |
0.7562 USDT |
0.7264 USDT |
0.7929 USDT |
0.7387 USDT |
| 2022-09-26 |
0.7448 USDT |
20,972,106.0000 MATIC |
0.7397 USDT |
0.7266 USDT |
0.7612 USDT |
0.7557 USDT |
| 2022-09-25 |
0.7521 USDT |
13,682,149.0000 MATIC |
0.7527 USDT |
0.7313 USDT |
0.7669 USDT |
0.7396 USDT |
| 2022-09-24 |
0.7694 USDT |
19,084,638.0000 MATIC |
0.7783 USDT |
0.7503 USDT |
0.7825 USDT |
0.7527 USDT |
| 2022-09-23 |
0.7516 USDT |
20,913,760.0000 MATIC |
0.7528 USDT |
0.7235 USDT |
0.7848 USDT |
0.7787 USDT |
| 2022-09-22 |
0.7385 USDT |
9,664,999.0000 MATIC |
0.7005 USDT |
0.7005 USDT |
0.7628 USDT |
0.7519 USDT |
| 2022-09-21 |
0.7315 USDT |
14,660,188.0000 MATIC |
0.7332 USDT |
0.6902 USDT |
0.7775 USDT |
0.7009 USDT |
| 2022-09-20 |
0.7495 USDT |
10,403,594.0000 MATIC |
0.7655 USDT |
0.7302 USDT |
0.7685 USDT |
0.7329 USDT |
| 2022-09-19 |
0.7493 USDT |
13,495,030.0000 MATIC |
0.7534 USDT |
0.7252 USDT |
0.7750 USDT |
0.7657 USDT |
| 2022-09-18 |
0.8015 USDT |
10,680,775.0000 MATIC |
0.8286 USDT |
0.7505 USDT |
0.8363 USDT |
0.7533 USDT |
| 2022-09-17 |
0.8174 USDT |
6,992,166.0000 MATIC |
0.8069 USDT |
0.8049 USDT |
0.8302 USDT |
0.8285 USDT |
| 2022-09-16 |
0.8093 USDT |
9,988,012.0000 MATIC |
0.8253 USDT |
0.7872 USDT |
0.8306 USDT |
0.8072 USDT |
| 2022-09-15 |
0.8443 USDT |
13,151,703.0000 MATIC |
0.8636 USDT |
0.8176 USDT |
0.8753 USDT |
0.8247 USDT |
| 2022-09-14 |
0.8522 USDT |
13,652,275.0000 MATIC |
0.8459 USDT |
0.8303 USDT |
0.8677 USDT |
0.8643 USDT |
| 2022-09-13 |
0.8939 USDT |
18,644,738.0000 MATIC |
0.9302 USDT |
0.8393 USDT |
0.9431 USDT |
0.8457 USDT |
| 2022-09-12 |
0.9121 USDT |
16,707,779.0000 MATIC |
0.8922 USDT |
0.8718 USDT |
0.9405 USDT |
0.9306 USDT |
| 2022-09-11 |
0.8957 USDT |
9,456,759.0000 MATIC |
0.9056 USDT |
0.8759 USDT |
0.9171 USDT |
0.8933 USDT |
| 2022-09-10 |
0.8923 USDT |
13,492,623.0000 MATIC |
0.8914 USDT |
0.8786 USDT |
0.9118 USDT |
0.9057 USDT |
| 2022-09-09 |
0.8791 USDT |
11,451,428.0000 MATIC |
0.8447 USDT |
0.8425 USDT |
0.9006 USDT |
0.8908 USDT |
| 2022-09-08 |
0.8353 USDT |
10,178,074.0000 MATIC |
0.8400 USDT |
0.8167 USDT |
0.8493 USDT |
0.8444 USDT |
| 2022-09-07 |
0.8170 USDT |
13,668,400.0000 MATIC |
0.8155 USDT |
0.7922 USDT |
0.8502 USDT |
0.8399 USDT |
| 2022-09-06 |
0.8600 USDT |
22,195,362.0000 MATIC |
0.8832 USDT |
0.8110 USDT |
0.9226 USDT |
0.8140 USDT |
| 2022-09-05 |
0.8785 USDT |
8,221,229.0000 MATIC |
0.8951 USDT |
0.8624 USDT |
0.9031 USDT |
0.8818 USDT |
| 2022-09-04 |
0.8854 USDT |
7,533,350.0000 MATIC |
0.8889 USDT |
0.8721 USDT |
0.8986 USDT |
0.8947 USDT |
| 2022-09-03 |
0.8780 USDT |
6,645,616.0000 MATIC |
0.8717 USDT |
0.8671 USDT |
0.8898 USDT |
0.8891 USDT |
| 2022-09-02 |
0.8856 USDT |
11,533,049.0000 MATIC |
0.8845 USDT |
0.8632 USDT |
0.9124 USDT |
0.8717 USDT |
| 2022-09-01 |
0.8502 USDT |
14,000,614.0000 MATIC |
0.8328 USDT |
0.8225 USDT |
0.8949 USDT |
0.8842 USDT |
| 2022-08-31 |
0.8330 USDT |
10,418,383.0000 MATIC |
0.8170 USDT |
0.8168 USDT |
0.8570 USDT |
0.8326 USDT |
| 2022-08-30 |
0.8164 USDT |
9,677,428.0000 MATIC |
0.8166 USDT |
0.7834 USDT |
0.8439 USDT |
0.8142 USDT |
| 2022-08-29 |
0.7931 USDT |
9,661,736.0000 MATIC |
0.7825 USDT |
0.7616 USDT |
0.8207 USDT |
0.8177 USDT |
| 2022-08-28 |
0.8121 USDT |
12,301,434.0000 MATIC |
0.8043 USDT |
0.7770 USDT |
0.8321 USDT |
0.7818 USDT |
| 2022-08-27 |
0.7914 USDT |
16,215,839.0000 MATIC |
0.7641 USDT |
0.7555 USDT |
0.8120 USDT |
0.8038 USDT |
| 2022-08-26 |
0.8024 USDT |
13,110,583.0000 MATIC |
0.8181 USDT |
0.7537 USDT |
0.8462 USDT |
0.7646 USDT |
| 2022-08-25 |
0.8179 USDT |
5,905,769.0000 MATIC |
0.8136 USDT |
0.8053 USDT |
0.8320 USDT |
0.8182 USDT |
| 2022-08-24 |
0.8213 USDT |
7,646,098.0000 MATIC |
0.8327 USDT |
0.8025 USDT |
0.8404 USDT |
0.8139 USDT |
| 2022-08-23 |
0.8156 USDT |
8,010,002.0000 MATIC |
0.8105 USDT |
0.7921 USDT |
0.8370 USDT |
0.8321 USDT |
| 2022-08-22 |
0.7937 USDT |
8,668,083.0000 MATIC |
0.8206 USDT |
0.7691 USDT |
0.8226 USDT |
0.8109 USDT |
| 2022-08-21 |
0.8049 USDT |
8,892,215.0000 MATIC |
0.7880 USDT |
0.7792 USDT |
0.8295 USDT |
0.8203 USDT |
| 2022-08-20 |
0.7901 USDT |
16,212,942.0000 MATIC |
0.7721 USDT |
0.7603 USDT |
0.8164 USDT |
0.7860 USDT |
| 2022-08-19 |
0.8005 USDT |
20,795,081.0000 MATIC |
0.8562 USDT |
0.7632 USDT |
0.8570 USDT |
0.7693 USDT |
| 2022-08-18 |
0.8885 USDT |
10,232,600.0000 MATIC |
0.8844 USDT |
0.8543 USDT |
0.9085 USDT |
0.8570 USDT |
| 2022-08-17 |
0.9179 USDT |
9,767,400.0000 MATIC |
0.9341 USDT |
0.8772 USDT |
0.9635 USDT |
0.8838 USDT |
| 2022-08-16 |
0.9444 USDT |
9,915,343.0000 MATIC |
0.9502 USDT |
0.9249 USDT |
0.9678 USDT |
0.9346 USDT |
| 2022-08-15 |
0.9766 USDT |
10,062,225.0000 MATIC |
1.0005 USDT |
0.9322 USDT |
1.0337 USDT |
0.9504 USDT |
| 2022-08-14 |
1.0210 USDT |
13,329,336.0000 MATIC |
1.0258 USDT |
0.9863 USDT |
1.0533 USDT |
1.0002 USDT |
| 2022-08-13 |
0.9966 USDT |
17,440,092.0000 MATIC |
0.9349 USDT |
0.9295 USDT |
1.0333 USDT |
1.0251 USDT |
| 2022-08-12 |
0.9214 USDT |
6,775,281.0000 MATIC |
0.9212 USDT |
0.9062 USDT |
0.9351 USDT |
0.9348 USDT |
| 2022-08-11 |
0.9379 USDT |
10,320,510.0000 MATIC |
0.9383 USDT |
0.9161 USDT |
0.9557 USDT |
0.9214 USDT |
| 2022-08-10 |
0.9153 USDT |
10,764,065.0000 MATIC |
0.8905 USDT |
0.8717 USDT |
0.9404 USDT |
0.9384 USDT |