Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-23 |
0.5057 USDT |
89,451,741.0000 MATIC |
0.4554 USDT |
0.4554 USDT |
0.5720 USDT |
0.5606 USDT |
| 2022-06-22 |
0.4233 USDT |
77,011,983.0000 MATIC |
0.4201 USDT |
0.3950 USDT |
0.4708 USDT |
0.4553 USDT |
| 2022-06-21 |
0.4287 USDT |
69,881,725.0000 MATIC |
0.4009 USDT |
0.3935 USDT |
0.4540 USDT |
0.4203 USDT |
| 2022-06-20 |
0.3868 USDT |
73,789,048.0000 MATIC |
0.3844 USDT |
0.3602 USDT |
0.4105 USDT |
0.4008 USDT |
| 2022-06-19 |
0.3522 USDT |
73,488,907.0000 MATIC |
0.3455 USDT |
0.3269 USDT |
0.3844 USDT |
0.3844 USDT |
| 2022-06-18 |
0.3607 USDT |
64,649,004.0000 MATIC |
0.3990 USDT |
0.3168 USDT |
0.4074 USDT |
0.3462 USDT |
| 2022-06-17 |
0.3958 USDT |
37,429,463.0000 MATIC |
0.3831 USDT |
0.3780 USDT |
0.4065 USDT |
0.4000 USDT |
| 2022-06-16 |
0.4030 USDT |
77,291,898.0000 MATIC |
0.4395 USDT |
0.3751 USDT |
0.4449 USDT |
0.3827 USDT |
| 2022-06-15 |
0.3948 USDT |
84,852,561.0000 MATIC |
0.4146 USDT |
0.3637 USDT |
0.4395 USDT |
0.4388 USDT |
| 2022-06-14 |
0.4235 USDT |
95,246,243.0000 MATIC |
0.4277 USDT |
0.3957 USDT |
0.4518 USDT |
0.4134 USDT |
| 2022-06-13 |
0.4420 USDT |
97,087,072.0000 MATIC |
0.4961 USDT |
0.4045 USDT |
0.5029 USDT |
0.4299 USDT |
| 2022-06-12 |
0.5195 USDT |
48,733,195.0000 MATIC |
0.5411 USDT |
0.4953 USDT |
0.5458 USDT |
0.4963 USDT |
| 2022-06-11 |
0.5667 USDT |
39,251,379.0000 MATIC |
0.5937 USDT |
0.5312 USDT |
0.6064 USDT |
0.5395 USDT |
| 2022-06-10 |
0.6229 USDT |
42,617,539.0000 MATIC |
0.6327 USDT |
0.5900 USDT |
0.6619 USDT |
0.5937 USDT |
| 2022-06-09 |
0.6277 USDT |
23,712,831.0000 MATIC |
0.6061 USDT |
0.6019 USDT |
0.6511 USDT |
0.6329 USDT |
| 2022-06-08 |
0.6131 USDT |
22,630,849.0000 MATIC |
0.6163 USDT |
0.6009 USDT |
0.6324 USDT |
0.6064 USDT |
| 2022-06-07 |
0.6026 USDT |
26,624,725.0000 MATIC |
0.6325 USDT |
0.5843 USDT |
0.6325 USDT |
0.6170 USDT |
| 2022-06-06 |
0.6333 USDT |
23,962,880.0000 MATIC |
0.5976 USDT |
0.5957 USDT |
0.6554 USDT |
0.6323 USDT |
| 2022-06-05 |
0.5941 USDT |
14,105,456.0000 MATIC |
0.5960 USDT |
0.5844 USDT |
0.6064 USDT |
0.5971 USDT |
| 2022-06-04 |
0.5912 USDT |
15,083,400.0000 MATIC |
0.5892 USDT |
0.5759 USDT |
0.5999 USDT |
0.5961 USDT |
| 2022-06-03 |
0.5946 USDT |
27,119,391.0000 MATIC |
0.6202 USDT |
0.5765 USDT |
0.6203 USDT |
0.5899 USDT |
| 2022-06-02 |
0.6054 USDT |
32,604,021.0000 MATIC |
0.5998 USDT |
0.5919 USDT |
0.6213 USDT |
0.6190 USDT |
| 2022-06-01 |
0.6301 USDT |
37,632,039.0000 MATIC |
0.6625 USDT |
0.5862 USDT |
0.6703 USDT |
0.5996 USDT |
| 2022-05-31 |
0.6620 USDT |
34,148,933.0000 MATIC |
0.6575 USDT |
0.6449 USDT |
0.6836 USDT |
0.6623 USDT |
| 2022-05-30 |
0.6333 USDT |
29,223,683.0000 MATIC |
0.5994 USDT |
0.5957 USDT |
0.6608 USDT |
0.6581 USDT |
| 2022-05-29 |
0.5885 USDT |
21,748,061.0000 MATIC |
0.5884 USDT |
0.5746 USDT |
0.6009 USDT |
0.5997 USDT |
| 2022-05-28 |
0.5839 USDT |
25,420,674.0000 MATIC |
0.5754 USDT |
0.5693 USDT |
0.5956 USDT |
0.5876 USDT |
| 2022-05-27 |
0.5847 USDT |
42,991,260.0000 MATIC |
0.5981 USDT |
0.5646 USDT |
0.6097 USDT |
0.5734 USDT |
| 2022-05-26 |
0.6149 USDT |
33,629,357.0000 MATIC |
0.6456 USDT |
0.5769 USDT |
0.6594 USDT |
0.5981 USDT |
| 2022-05-25 |
0.6477 USDT |
18,375,072.0000 MATIC |
0.6619 USDT |
0.6293 USDT |
0.6735 USDT |
0.6450 USDT |
| 2022-05-24 |
0.6401 USDT |
21,670,855.0000 MATIC |
0.6417 USDT |
0.6113 USDT |
0.6671 USDT |
0.6631 USDT |
| 2022-05-23 |
0.6763 USDT |
22,161,060.0000 MATIC |
0.6760 USDT |
0.6360 USDT |
0.7000 USDT |
0.6411 USDT |
| 2022-05-22 |
0.6615 USDT |
16,139,953.0000 MATIC |
0.6494 USDT |
0.6409 USDT |
0.6815 USDT |
0.6761 USDT |
| 2022-05-21 |
0.6429 USDT |
15,013,297.0000 MATIC |
0.6340 USDT |
0.6219 USDT |
0.6611 USDT |
0.6495 USDT |
| 2022-05-20 |
0.6488 USDT |
21,668,844.0000 MATIC |
0.6591 USDT |
0.6172 USDT |
0.6793 USDT |
0.6332 USDT |
| 2022-05-19 |
0.6378 USDT |
23,809,345.0000 MATIC |
0.6263 USDT |
0.6096 USDT |
0.6725 USDT |
0.6584 USDT |
| 2022-05-18 |
0.6773 USDT |
32,847,712.0000 MATIC |
0.7271 USDT |
0.6237 USDT |
0.7376 USDT |
0.6269 USDT |
| 2022-05-17 |
0.7070 USDT |
33,179,115.0000 MATIC |
0.6779 USDT |
0.6752 USDT |
0.7358 USDT |
0.7275 USDT |
| 2022-05-16 |
0.6892 USDT |
28,517,644.0000 MATIC |
0.7426 USDT |
0.6588 USDT |
0.7426 USDT |
0.6754 USDT |
| 2022-05-15 |
0.6889 USDT |
28,440,061.0000 MATIC |
0.6849 USDT |
0.6559 USDT |
0.7426 USDT |
0.7426 USDT |
| 2022-05-14 |
0.6633 USDT |
26,366,964.0000 MATIC |
0.6700 USDT |
0.6160 USDT |
0.7114 USDT |
0.6841 USDT |
| 2022-05-13 |
0.6908 USDT |
76,384,210.0000 MATIC |
0.6007 USDT |
0.5903 USDT |
0.7522 USDT |
0.6671 USDT |
| 2022-05-12 |
0.6109 USDT |
53,193,261.0000 MATIC |
0.6750 USDT |
0.5023 USDT |
0.7175 USDT |
0.5992 USDT |
| 2022-05-11 |
0.7953 USDT |
83,768,815.0000 MATIC |
0.8878 USDT |
0.6044 USDT |
0.9102 USDT |
0.6718 USDT |
| 2022-05-10 |
0.9091 USDT |
84,801,009.0000 MATIC |
0.8103 USDT |
0.7927 USDT |
0.9880 USDT |
0.8897 USDT |
| 2022-05-09 |
0.8810 USDT |
60,243,949.0000 MATIC |
0.9769 USDT |
0.7889 USDT |
0.9911 USDT |
0.8110 USDT |
| 2022-05-08 |
0.9910 USDT |
34,142,042.0000 MATIC |
1.0194 USDT |
0.9610 USDT |
1.0285 USDT |
0.9763 USDT |
| 2022-05-07 |
1.0385 USDT |
47,388,458.0000 MATIC |
1.0428 USDT |
0.9930 USDT |
1.0661 USDT |
1.0194 USDT |
| 2022-05-06 |
1.0475 USDT |
49,626,799.0000 MATIC |
1.0637 USDT |
1.0125 USDT |
1.0759 USDT |
1.0426 USDT |
| 2022-05-05 |
1.0998 USDT |
52,234,145.0000 MATIC |
1.1740 USDT |
1.0304 USDT |
1.1870 USDT |
1.0638 USDT |