Crypto exchange HitBTC

Market Polygon (MATIC) / Tether (USDT)

Identifier on HitBTC: MATICUSD
Date Price Volume Open Low High Close
2022-10-07 0.8363 USDT 11,275,595.0000 MATIC 0.8333 USDT 0.8184 USDT 0.8482 USDT 0.8314 USDT
2022-10-06 0.8439 USDT 14,153,319.0000 MATIC 0.8521 USDT 0.8310 USDT 0.8594 USDT 0.8331 USDT
2022-10-05 0.8395 USDT 18,119,420.0000 MATIC 0.8350 USDT 0.8214 USDT 0.8604 USDT 0.8513 USDT
2022-10-04 0.8277 USDT 18,787,214.0000 MATIC 0.8000 USDT 0.8000 USDT 0.8434 USDT 0.8349 USDT
2022-10-03 0.7839 USDT 17,277,086.0000 MATIC 0.7634 USDT 0.7554 USDT 0.8066 USDT 0.8003 USDT
2022-10-02 0.7722 USDT 10,681,378.0000 MATIC 0.7669 USDT 0.7614 USDT 0.7833 USDT 0.7628 USDT
2022-10-01 0.7716 USDT 9,973,772.0000 MATIC 0.7778 USDT 0.7600 USDT 0.7812 USDT 0.7668 USDT
2022-09-30 0.7758 USDT 23,485,404.0000 MATIC 0.7632 USDT 0.7625 USDT 0.7896 USDT 0.7779 USDT
2022-09-29 0.7478 USDT 18,936,004.0000 MATIC 0.7476 USDT 0.7320 USDT 0.7649 USDT 0.7630 USDT
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