Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-28 |
1.6377 USDT |
74,220,905.0000 MATIC |
1.5897 USDT |
1.5641 USDT |
1.7008 USDT |
1.6735 USDT |
| 2022-01-27 |
1.5862 USDT |
105,511,750.0000 MATIC |
1.5897 USDT |
1.4995 USDT |
1.6652 USDT |
1.5869 USDT |
| 2022-01-26 |
1.6472 USDT |
132,336,783.0000 MATIC |
1.5582 USDT |
1.5262 USDT |
1.8200 USDT |
1.5871 USDT |
| 2022-01-25 |
1.4911 USDT |
109,947,218.0000 MATIC |
1.5072 USDT |
1.4116 USDT |
1.6095 USDT |
1.5574 USDT |
| 2022-01-24 |
1.4219 USDT |
138,396,198.0000 MATIC |
1.6144 USDT |
1.3084 USDT |
1.6144 USDT |
1.5094 USDT |
| 2022-01-23 |
1.5854 USDT |
98,291,804.0000 MATIC |
1.5372 USDT |
1.5113 USDT |
1.6669 USDT |
1.6155 USDT |
| 2022-01-22 |
1.5761 USDT |
162,994,023.0000 MATIC |
1.6992 USDT |
1.4000 USDT |
1.7563 USDT |
1.5372 USDT |
| 2022-01-21 |
1.8437 USDT |
112,165,416.0000 MATIC |
1.9585 USDT |
1.6416 USDT |
2.0248 USDT |
1.7049 USDT |
| 2022-01-20 |
2.0836 USDT |
57,161,952.0000 MATIC |
2.0303 USDT |
1.9520 USDT |
2.1872 USDT |
1.9644 USDT |
| 2022-01-19 |
2.0778 USDT |
60,824,223.0000 MATIC |
2.1264 USDT |
2.0141 USDT |
2.1416 USDT |
2.0341 USDT |
| 2022-01-18 |
2.1513 USDT |
59,088,138.0000 MATIC |
2.2189 USDT |
2.0815 USDT |
2.2432 USDT |
2.1199 USDT |
| 2022-01-17 |
2.3267 USDT |
54,501,736.0000 MATIC |
2.3375 USDT |
2.1667 USDT |
2.4504 USDT |
2.2184 USDT |
| 2022-01-16 |
2.3268 USDT |
22,986,073.0000 MATIC |
2.3459 USDT |
2.2847 USDT |
2.3697 USDT |
2.3321 USDT |
| 2022-01-15 |
2.3527 USDT |
26,904,826.0000 MATIC |
2.3394 USDT |
2.2987 USDT |
2.3981 USDT |
2.3472 USDT |
| 2022-01-14 |
2.2687 USDT |
45,538,779.0000 MATIC |
2.2646 USDT |
2.1842 USDT |
2.3488 USDT |
2.3345 USDT |
| 2022-01-13 |
2.3486 USDT |
56,016,151.0000 MATIC |
2.3928 USDT |
2.2421 USDT |
2.4398 USDT |
2.2615 USDT |
| 2022-01-12 |
2.3625 USDT |
76,845,340.0000 MATIC |
2.3600 USDT |
2.3105 USDT |
2.4447 USDT |
2.3977 USDT |
| 2022-01-11 |
2.2351 USDT |
93,748,511.0000 MATIC |
2.0708 USDT |
2.0493 USDT |
2.3690 USDT |
2.3581 USDT |
| 2022-01-10 |
2.0422 USDT |
73,767,968.0000 MATIC |
2.1146 USDT |
1.9296 USDT |
2.1472 USDT |
2.0725 USDT |
| 2022-01-09 |
2.0566 USDT |
52,457,071.0000 MATIC |
1.9852 USDT |
1.9667 USDT |
2.1665 USDT |
2.1137 USDT |
| 2022-01-08 |
2.0317 USDT |
65,745,559.0000 MATIC |
2.0586 USDT |
1.9038 USDT |
2.1438 USDT |
1.9849 USDT |
| 2022-01-07 |
2.1298 USDT |
95,473,024.0000 MATIC |
2.2515 USDT |
2.0420 USDT |
2.2636 USDT |
2.0533 USDT |
| 2022-01-06 |
2.1769 USDT |
92,702,654.0000 MATIC |
2.1790 USDT |
2.0698 USDT |
2.2884 USDT |
2.2540 USDT |
| 2022-01-05 |
2.2872 USDT |
78,579,877.0000 MATIC |
2.3652 USDT |
2.0229 USDT |
2.4519 USDT |
2.1801 USDT |
| 2022-01-04 |
2.4347 USDT |
53,927,623.0000 MATIC |
2.4332 USDT |
2.3559 USDT |
2.5068 USDT |
2.3657 USDT |
| 2022-01-03 |
2.4662 USDT |
44,673,048.0000 MATIC |
2.5517 USDT |
2.3627 USDT |
2.5517 USDT |
2.4327 USDT |
| 2022-01-02 |
2.5369 USDT |
32,123,919.0000 MATIC |
2.5762 USDT |
2.5049 USDT |
2.5837 USDT |
2.5518 USDT |
| 2022-01-01 |
2.5450 USDT |
22,619,231.0000 MATIC |
2.5399 USDT |
2.5040 USDT |
2.6000 USDT |
2.5719 USDT |
| 2021-12-31 |
2.5751 USDT |
43,456,831.0000 MATIC |
2.5538 USDT |
2.4450 USDT |
2.6709 USDT |
2.5375 USDT |
| 2021-12-30 |
2.5142 USDT |
71,289,579.0000 MATIC |
2.4745 USDT |
2.4168 USDT |
2.5945 USDT |
2.5564 USDT |
| 2021-12-29 |
2.5315 USDT |
99,617,471.0000 MATIC |
2.4921 USDT |
2.4072 USDT |
2.6183 USDT |
2.4715 USDT |
| 2021-12-28 |
2.5898 USDT |
99,006,997.0000 MATIC |
2.7279 USDT |
2.4486 USDT |
2.7279 USDT |
2.4896 USDT |
| 2021-12-27 |
2.8271 USDT |
69,346,761.0000 MATIC |
2.8868 USDT |
2.7127 USDT |
2.9182 USDT |
2.7247 USDT |
| 2021-12-26 |
2.7716 USDT |
111,449,651.0000 MATIC |
2.6401 USDT |
2.6130 USDT |
2.8870 USDT |
2.8749 USDT |
| 2021-12-25 |
2.5690 USDT |
55,102,439.0000 MATIC |
2.4668 USDT |
2.4379 USDT |
2.6860 USDT |
2.6421 USDT |
| 2021-12-24 |
2.5712 USDT |
83,828,758.0000 MATIC |
2.6831 USDT |
2.4248 USDT |
2.6831 USDT |
2.4669 USDT |
| 2021-12-23 |
2.6113 USDT |
141,268,147.0000 MATIC |
2.5017 USDT |
2.4711 USDT |
2.7325 USDT |
2.6781 USDT |
| 2021-12-22 |
2.5460 USDT |
127,182,644.0000 MATIC |
2.3764 USDT |
2.3764 USDT |
2.6500 USDT |
2.5005 USDT |
| 2021-12-21 |
2.2883 USDT |
96,899,238.0000 MATIC |
2.1365 USDT |
2.1077 USDT |
2.4063 USDT |
2.3738 USDT |
| 2021-12-20 |
2.1319 USDT |
91,878,244.0000 MATIC |
2.2210 USDT |
2.0479 USDT |
2.2473 USDT |
2.1283 USDT |
| 2021-12-19 |
2.2269 USDT |
82,607,123.0000 MATIC |
2.2316 USDT |
2.1662 USDT |
2.2878 USDT |
2.2227 USDT |
| 2021-12-18 |
2.1795 USDT |
159,127,509.0000 MATIC |
2.1347 USDT |
2.0567 USDT |
2.2575 USDT |
2.2317 USDT |
| 2021-12-17 |
2.0723 USDT |
140,192,874.0000 MATIC |
2.0699 USDT |
1.9363 USDT |
2.1577 USDT |
2.1268 USDT |
| 2021-12-16 |
2.1431 USDT |
129,472,684.0000 MATIC |
2.1336 USDT |
2.0656 USDT |
2.2052 USDT |
2.0684 USDT |
| 2021-12-15 |
2.0272 USDT |
176,374,345.0000 MATIC |
1.9423 USDT |
1.8310 USDT |
2.2203 USDT |
2.1275 USDT |
| 2021-12-14 |
1.8426 USDT |
134,692,429.0000 MATIC |
1.8174 USDT |
1.7368 USDT |
1.9461 USDT |
1.9406 USDT |
| 2021-12-13 |
1.8455 USDT |
88,914,486.0000 MATIC |
2.0895 USDT |
1.7519 USDT |
2.0907 USDT |
1.8173 USDT |
| 2021-12-12 |
2.0844 USDT |
29,948,372.0000 MATIC |
2.1405 USDT |
2.0294 USDT |
2.1405 USDT |
2.0874 USDT |
| 2021-12-11 |
2.0977 USDT |
51,395,576.0000 MATIC |
2.0943 USDT |
2.0113 USDT |
2.1632 USDT |
2.1327 USDT |
| 2021-12-10 |
2.1802 USDT |
35,845,906.0000 MATIC |
2.0978 USDT |
2.0454 USDT |
2.2885 USDT |
2.0901 USDT |