Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-19 |
1.5219 USDT |
32,678,326.0000 MATIC |
1.4990 USDT |
1.4990 USDT |
1.5418 USDT |
1.5299 USDT |
| 2022-03-18 |
1.4523 USDT |
36,147,198.0000 MATIC |
1.4462 USDT |
1.4178 USDT |
1.5100 USDT |
1.4976 USDT |
| 2022-03-17 |
1.4584 USDT |
41,225,219.0000 MATIC |
1.4670 USDT |
1.4376 USDT |
1.4979 USDT |
1.4466 USDT |
| 2022-03-16 |
1.4051 USDT |
51,874,590.0000 MATIC |
1.3793 USDT |
1.3559 USDT |
1.4701 USDT |
1.4681 USDT |
| 2022-03-15 |
1.3675 USDT |
34,518,442.0000 MATIC |
1.3794 USDT |
1.3328 USDT |
1.4100 USDT |
1.3784 USDT |
| 2022-03-14 |
1.3636 USDT |
36,854,292.0000 MATIC |
1.3602 USDT |
1.3307 USDT |
1.3938 USDT |
1.3791 USDT |
| 2022-03-13 |
1.3952 USDT |
26,735,235.0000 MATIC |
1.3965 USDT |
1.3529 USDT |
1.4191 USDT |
1.3614 USDT |
| 2022-03-12 |
1.4154 USDT |
29,595,305.0000 MATIC |
1.4038 USDT |
1.3940 USDT |
1.4338 USDT |
1.3969 USDT |
| 2022-03-11 |
1.4327 USDT |
55,863,734.0000 MATIC |
1.4350 USDT |
1.4037 USDT |
1.4727 USDT |
1.4047 USDT |
| 2022-03-10 |
1.4394 USDT |
60,112,085.0000 MATIC |
1.5057 USDT |
1.4020 USDT |
1.5106 USDT |
1.4371 USDT |
| 2022-03-09 |
1.5098 USDT |
56,483,242.0000 MATIC |
1.4474 USDT |
1.4454 USDT |
1.5443 USDT |
1.5054 USDT |
| 2022-03-08 |
1.4470 USDT |
61,376,820.0000 MATIC |
1.4109 USDT |
1.4035 USDT |
1.4746 USDT |
1.4465 USDT |
| 2022-03-07 |
1.4261 USDT |
62,313,228.0000 MATIC |
1.4334 USDT |
1.3705 USDT |
1.4955 USDT |
1.4140 USDT |
| 2022-03-06 |
1.4745 USDT |
34,394,045.0000 MATIC |
1.5085 USDT |
1.4315 USDT |
1.5181 USDT |
1.4343 USDT |
| 2022-03-05 |
1.4849 USDT |
33,730,183.0000 MATIC |
1.4769 USDT |
1.4486 USDT |
1.5151 USDT |
1.5081 USDT |
| 2022-03-04 |
1.5226 USDT |
58,557,614.0000 MATIC |
1.5835 USDT |
1.4530 USDT |
1.5874 USDT |
1.4758 USDT |
| 2022-03-03 |
1.5983 USDT |
58,532,055.0000 MATIC |
1.6358 USDT |
1.5462 USDT |
1.6511 USDT |
1.5857 USDT |
| 2022-03-02 |
1.6418 USDT |
77,474,404.0000 MATIC |
1.6216 USDT |
1.5827 USDT |
1.6980 USDT |
1.6370 USDT |
| 2022-03-01 |
1.6080 USDT |
75,915,008.0000 MATIC |
1.6145 USDT |
1.5560 USDT |
1.6630 USDT |
1.6197 USDT |
| 2022-02-28 |
1.5053 USDT |
68,673,194.0000 MATIC |
1.4495 USDT |
1.4231 USDT |
1.6174 USDT |
1.6158 USDT |
| 2022-02-27 |
1.4808 USDT |
66,209,007.0000 MATIC |
1.5164 USDT |
1.4244 USDT |
1.5445 USDT |
1.4524 USDT |
| 2022-02-26 |
1.5404 USDT |
52,762,131.0000 MATIC |
1.5503 USDT |
1.5039 USDT |
1.5927 USDT |
1.5140 USDT |
| 2022-02-25 |
1.4750 USDT |
122,554,619.0000 MATIC |
1.4444 USDT |
1.4038 USDT |
1.5739 USDT |
1.5509 USDT |
| 2022-02-24 |
1.3451 USDT |
119,321,253.0000 MATIC |
1.4353 USDT |
1.2465 USDT |
1.5155 USDT |
1.4413 USDT |
| 2022-02-23 |
1.5179 USDT |
90,778,571.0000 MATIC |
1.4637 USDT |
1.4331 USDT |
1.5933 USDT |
1.4331 USDT |
| 2022-02-22 |
1.4181 USDT |
86,822,580.0000 MATIC |
1.4044 USDT |
1.3481 USDT |
1.4730 USDT |
1.4610 USDT |
| 2022-02-21 |
1.5194 USDT |
90,482,498.0000 MATIC |
1.5117 USDT |
1.4005 USDT |
1.6144 USDT |
1.4042 USDT |
| 2022-02-20 |
1.5439 USDT |
35,329,823.0000 MATIC |
1.6315 USDT |
1.4950 USDT |
1.6341 USDT |
1.5089 USDT |
| 2022-02-19 |
1.6074 USDT |
31,039,416.0000 MATIC |
1.5921 USDT |
1.5602 USDT |
1.6415 USDT |
1.6324 USDT |
| 2022-02-18 |
1.6478 USDT |
53,593,227.0000 MATIC |
1.6603 USDT |
1.5818 USDT |
1.7125 USDT |
1.5930 USDT |
| 2022-02-17 |
1.7526 USDT |
50,538,339.0000 MATIC |
1.8370 USDT |
1.6467 USDT |
1.8636 USDT |
1.6623 USDT |
| 2022-02-16 |
1.8155 USDT |
45,397,508.0000 MATIC |
1.8720 USDT |
1.7517 USDT |
1.8787 USDT |
1.8339 USDT |
| 2022-02-15 |
1.7733 USDT |
49,361,471.0000 MATIC |
1.6565 USDT |
1.6529 USDT |
1.8789 USDT |
1.8706 USDT |
| 2022-02-14 |
1.6343 USDT |
55,332,767.0000 MATIC |
1.6584 USDT |
1.5958 USDT |
1.6770 USDT |
1.6560 USDT |
| 2022-02-13 |
1.6925 USDT |
33,155,896.0000 MATIC |
1.7014 USDT |
1.6418 USDT |
1.7214 USDT |
1.6578 USDT |
| 2022-02-12 |
1.7001 USDT |
50,820,506.0000 MATIC |
1.7124 USDT |
1.6444 USDT |
1.7634 USDT |
1.7001 USDT |
| 2022-02-11 |
1.8201 USDT |
79,534,468.0000 MATIC |
1.8941 USDT |
1.6762 USDT |
1.8976 USDT |
1.7147 USDT |
| 2022-02-10 |
1.9700 USDT |
68,243,849.0000 MATIC |
2.0366 USDT |
1.8762 USDT |
2.0403 USDT |
1.8941 USDT |
| 2022-02-09 |
1.9705 USDT |
67,177,559.0000 MATIC |
1.9416 USDT |
1.8902 USDT |
2.0602 USDT |
2.0352 USDT |
| 2022-02-08 |
1.9429 USDT |
92,012,465.0000 MATIC |
2.0215 USDT |
1.8600 USDT |
2.0467 USDT |
1.9402 USDT |
| 2022-02-07 |
1.8922 USDT |
63,499,586.0000 MATIC |
1.7387 USDT |
1.6987 USDT |
2.0822 USDT |
2.0171 USDT |
| 2022-02-06 |
1.7149 USDT |
36,173,733.0000 MATIC |
1.7108 USDT |
1.6688 USDT |
1.7533 USDT |
1.7390 USDT |
| 2022-02-05 |
1.7205 USDT |
52,912,965.0000 MATIC |
1.6907 USDT |
1.6740 USDT |
1.7567 USDT |
1.7112 USDT |
| 2022-02-04 |
1.6078 USDT |
51,224,264.0000 MATIC |
1.5553 USDT |
1.5360 USDT |
1.6953 USDT |
1.6953 USDT |
| 2022-02-03 |
1.5174 USDT |
52,280,996.0000 MATIC |
1.5384 USDT |
1.4805 USDT |
1.5599 USDT |
1.5527 USDT |
| 2022-02-02 |
1.6015 USDT |
46,877,534.0000 MATIC |
1.6498 USDT |
1.5221 USDT |
1.6632 USDT |
1.5401 USDT |
| 2022-02-01 |
1.6475 USDT |
48,610,389.0000 MATIC |
1.6420 USDT |
1.6161 USDT |
1.6778 USDT |
1.6475 USDT |
| 2022-01-31 |
1.5887 USDT |
51,170,727.0000 MATIC |
1.6029 USDT |
1.5248 USDT |
1.6515 USDT |
1.6423 USDT |
| 2022-01-30 |
1.6405 USDT |
42,493,156.0000 MATIC |
1.6968 USDT |
1.5774 USDT |
1.7084 USDT |
1.6039 USDT |
| 2022-01-29 |
1.7010 USDT |
48,311,531.0000 MATIC |
1.6718 USDT |
1.6508 USDT |
1.7382 USDT |
1.6943 USDT |