Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-04 |
1.1164 USDT |
50,002,880.0000 MATIC |
1.0761 USDT |
1.0697 USDT |
1.1742 USDT |
1.1729 USDT |
| 2022-05-03 |
1.0900 USDT |
37,966,329.0000 MATIC |
1.0769 USDT |
1.0543 USDT |
1.1161 USDT |
1.0765 USDT |
| 2022-05-02 |
1.0850 USDT |
55,245,156.0000 MATIC |
1.0984 USDT |
1.0382 USDT |
1.1202 USDT |
1.0769 USDT |
| 2022-05-01 |
1.0801 USDT |
45,051,562.0000 MATIC |
1.0338 USDT |
1.0138 USDT |
1.1205 USDT |
1.0990 USDT |
| 2022-04-30 |
1.1113 USDT |
40,461,912.0000 MATIC |
1.1410 USDT |
1.0104 USDT |
1.1651 USDT |
1.0334 USDT |
| 2022-04-29 |
1.1861 USDT |
43,772,509.0000 MATIC |
1.2372 USDT |
1.1279 USDT |
1.2460 USDT |
1.1412 USDT |
| 2022-04-28 |
1.2518 USDT |
32,409,860.0000 MATIC |
1.2570 USDT |
1.2268 USDT |
1.2792 USDT |
1.2371 USDT |
| 2022-04-27 |
1.2616 USDT |
34,853,581.0000 MATIC |
1.2438 USDT |
1.2345 USDT |
1.2913 USDT |
1.2566 USDT |
| 2022-04-26 |
1.2965 USDT |
39,799,244.0000 MATIC |
1.3526 USDT |
1.2229 USDT |
1.3623 USDT |
1.2441 USDT |
| 2022-04-25 |
1.3062 USDT |
41,204,310.0000 MATIC |
1.3437 USDT |
1.2618 USDT |
1.3552 USDT |
1.3528 USDT |
| 2022-04-24 |
1.3529 USDT |
20,310,479.0000 MATIC |
1.3636 USDT |
1.3330 USDT |
1.3737 USDT |
1.3436 USDT |
| 2022-04-23 |
1.3767 USDT |
31,033,567.0000 MATIC |
1.3961 USDT |
1.3445 USDT |
1.4105 USDT |
1.3625 USDT |
| 2022-04-22 |
1.4373 USDT |
65,072,605.0000 MATIC |
1.3770 USDT |
1.3712 USDT |
1.5040 USDT |
1.3972 USDT |
| 2022-04-21 |
1.4256 USDT |
35,407,979.0000 MATIC |
1.4142 USDT |
1.3602 USDT |
1.4672 USDT |
1.3782 USDT |
| 2022-04-20 |
1.4331 USDT |
30,239,389.0000 MATIC |
1.4227 USDT |
1.3970 USDT |
1.4655 USDT |
1.4165 USDT |
| 2022-04-19 |
1.4203 USDT |
36,147,125.0000 MATIC |
1.4183 USDT |
1.3933 USDT |
1.4499 USDT |
1.4277 USDT |
| 2022-04-18 |
1.3546 USDT |
34,576,317.0000 MATIC |
1.3363 USDT |
1.2930 USDT |
1.4254 USDT |
1.4191 USDT |
| 2022-04-17 |
1.3708 USDT |
16,722,694.0000 MATIC |
1.3885 USDT |
1.3327 USDT |
1.3900 USDT |
1.3366 USDT |
| 2022-04-16 |
1.3868 USDT |
12,947,204.0000 MATIC |
1.3973 USDT |
1.3655 USDT |
1.4021 USDT |
1.3895 USDT |
| 2022-04-15 |
1.3869 USDT |
22,283,142.0000 MATIC |
1.3736 USDT |
1.3673 USDT |
1.3982 USDT |
1.3973 USDT |
| 2022-04-14 |
1.3933 USDT |
33,102,942.0000 MATIC |
1.4192 USDT |
1.3531 USDT |
1.4430 USDT |
1.3732 USDT |
| 2022-04-13 |
1.4103 USDT |
37,431,936.0000 MATIC |
1.3927 USDT |
1.3668 USDT |
1.4370 USDT |
1.4191 USDT |
| 2022-04-12 |
1.3952 USDT |
45,178,797.0000 MATIC |
1.3337 USDT |
1.3264 USDT |
1.4740 USDT |
1.3902 USDT |
| 2022-04-11 |
1.3713 USDT |
42,543,638.0000 MATIC |
1.4260 USDT |
1.3155 USDT |
1.4390 USDT |
1.3336 USDT |
| 2022-04-10 |
1.4608 USDT |
16,595,375.0000 MATIC |
1.4629 USDT |
1.4199 USDT |
1.4889 USDT |
1.4235 USDT |
| 2022-04-09 |
1.4485 USDT |
21,155,623.0000 MATIC |
1.4346 USDT |
1.4266 USDT |
1.4659 USDT |
1.4618 USDT |
| 2022-04-08 |
1.4863 USDT |
31,443,656.0000 MATIC |
1.5126 USDT |
1.4239 USDT |
1.5260 USDT |
1.4352 USDT |
| 2022-04-07 |
1.4805 USDT |
34,652,848.0000 MATIC |
1.4576 USDT |
1.4382 USDT |
1.5189 USDT |
1.5113 USDT |
| 2022-04-06 |
1.5223 USDT |
48,578,628.0000 MATIC |
1.5921 USDT |
1.4530 USDT |
1.5921 USDT |
1.4575 USDT |
| 2022-04-05 |
1.6309 USDT |
29,024,281.0000 MATIC |
1.6473 USDT |
1.5870 USDT |
1.6741 USDT |
1.5915 USDT |
| 2022-04-04 |
1.6504 USDT |
32,374,731.0000 MATIC |
1.6881 USDT |
1.6060 USDT |
1.6890 USDT |
1.6473 USDT |
| 2022-04-03 |
1.6783 USDT |
29,643,917.0000 MATIC |
1.6535 USDT |
1.6338 USDT |
1.7134 USDT |
1.6870 USDT |
| 2022-04-02 |
1.6967 USDT |
41,652,536.0000 MATIC |
1.6912 USDT |
1.6482 USDT |
1.7294 USDT |
1.6517 USDT |
| 2022-04-01 |
1.6438 USDT |
48,746,982.0000 MATIC |
1.6179 USDT |
1.5607 USDT |
1.7124 USDT |
1.6953 USDT |
| 2022-03-31 |
1.6797 USDT |
47,173,119.0000 MATIC |
1.6810 USDT |
1.6080 USDT |
1.7498 USDT |
1.6184 USDT |
| 2022-03-30 |
1.6825 USDT |
42,980,341.0000 MATIC |
1.6709 USDT |
1.6278 USDT |
1.7246 USDT |
1.6818 USDT |
| 2022-03-29 |
1.6928 USDT |
43,385,485.0000 MATIC |
1.6572 USDT |
1.6350 USDT |
1.7352 USDT |
1.6744 USDT |
| 2022-03-28 |
1.7060 USDT |
42,266,465.0000 MATIC |
1.6943 USDT |
1.6518 USDT |
1.7446 USDT |
1.6573 USDT |
| 2022-03-27 |
1.6424 USDT |
30,721,792.0000 MATIC |
1.6114 USDT |
1.6016 USDT |
1.6954 USDT |
1.6948 USDT |
| 2022-03-26 |
1.5929 USDT |
22,939,389.0000 MATIC |
1.5780 USDT |
1.5671 USDT |
1.6155 USDT |
1.6112 USDT |
| 2022-03-25 |
1.6183 USDT |
43,113,008.0000 MATIC |
1.6289 USDT |
1.5642 USDT |
1.6627 USDT |
1.5781 USDT |
| 2022-03-24 |
1.5965 USDT |
49,065,161.0000 MATIC |
1.5552 USDT |
1.5454 USDT |
1.6347 USDT |
1.6285 USDT |
| 2022-03-23 |
1.5224 USDT |
37,780,193.0000 MATIC |
1.5065 USDT |
1.4930 USDT |
1.5584 USDT |
1.5556 USDT |
| 2022-03-22 |
1.5074 USDT |
40,128,383.0000 MATIC |
1.4643 USDT |
1.4587 USDT |
1.5336 USDT |
1.5063 USDT |