Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-05 |
1.9950 USDT |
74,095,288.0000 MATIC |
1.9777 USDT |
1.8847 USDT |
2.1953 USDT |
2.0495 USDT |
| 2021-12-04 |
1.9600 USDT |
53,609,697.0000 MATIC |
2.2697 USDT |
1.5477 USDT |
2.3125 USDT |
1.9811 USDT |
| 2021-12-03 |
2.1949 USDT |
47,372,470.0000 MATIC |
2.1214 USDT |
2.0808 USDT |
2.3950 USDT |
2.2735 USDT |
| 2021-12-02 |
2.0492 USDT |
32,377,573.0000 MATIC |
2.0045 USDT |
1.9500 USDT |
2.2017 USDT |
2.1272 USDT |
| 2021-12-01 |
1.9238 USDT |
10,165,641.0000 MATIC |
1.7851 USDT |
1.7742 USDT |
2.0926 USDT |
2.0055 USDT |
| 2021-11-30 |
1.7878 USDT |
9,868,325.0000 MATIC |
1.8324 USDT |
1.6968 USDT |
1.8759 USDT |
1.7819 USDT |
| 2021-11-29 |
1.7090 USDT |
12,119,043.0000 MATIC |
1.6523 USDT |
1.6297 USDT |
1.8290 USDT |
1.8139 USDT |
| 2021-11-28 |
1.5786 USDT |
5,664,947.0000 MATIC |
1.6119 USDT |
1.4982 USDT |
1.6642 USDT |
1.6527 USDT |
| 2021-11-27 |
1.6811 USDT |
37,959,330.0000 MATIC |
1.6394 USDT |
1.5887 USDT |
1.7234 USDT |
1.6128 USDT |
| 2021-11-26 |
1.7154 USDT |
23,396,401.0000 MATIC |
1.9301 USDT |
1.5922 USDT |
1.9654 USDT |
1.6352 USDT |
| 2021-11-25 |
1.7951 USDT |
18,084,831.0000 MATIC |
1.6847 USDT |
1.6713 USDT |
1.9308 USDT |
1.9308 USDT |
| 2021-11-24 |
1.7069 USDT |
17,306,643.0000 MATIC |
1.7490 USDT |
1.6529 USDT |
1.8286 USDT |
1.6881 USDT |
| 2021-11-23 |
1.6081 USDT |
8,288,186.0000 MATIC |
1.5565 USDT |
1.5419 USDT |
1.7613 USDT |
1.7501 USDT |
| 2021-11-22 |
1.5667 USDT |
6,788,598.0000 MATIC |
1.5981 USDT |
1.5258 USDT |
1.6194 USDT |
1.5586 USDT |
| 2021-11-21 |
1.6279 USDT |
10,752,082.0000 MATIC |
1.6642 USDT |
1.5964 USDT |
1.6673 USDT |
1.6015 USDT |
| 2021-11-20 |
1.6193 USDT |
9,285,419.0000 MATIC |
1.6209 USDT |
1.5631 USDT |
1.6792 USDT |
1.6655 USDT |
| 2021-11-19 |
1.5802 USDT |
17,755,988.0000 MATIC |
1.4946 USDT |
1.4784 USDT |
1.6246 USDT |
1.6168 USDT |
| 2021-11-18 |
1.5606 USDT |
12,096,977.0000 MATIC |
1.6361 USDT |
1.4447 USDT |
1.6766 USDT |
1.4952 USDT |
| 2021-11-17 |
1.5517 USDT |
24,984,285.0000 MATIC |
1.5605 USDT |
1.4928 USDT |
1.6710 USDT |
1.6351 USDT |
| 2021-11-16 |
1.5794 USDT |
5,833,683.0000 MATIC |
1.6906 USDT |
1.4642 USDT |
1.6906 USDT |
1.5619 USDT |
| 2021-11-15 |
1.7258 USDT |
6,133,218.0000 MATIC |
1.7278 USDT |
1.6910 USDT |
1.7644 USDT |
1.6921 USDT |
| 2021-11-14 |
1.7245 USDT |
6,001,102.0000 MATIC |
1.7493 USDT |
1.6874 USDT |
1.7738 USDT |
1.7280 USDT |
| 2021-11-13 |
1.7246 USDT |
13,961,396.0000 MATIC |
1.7165 USDT |
1.6981 USDT |
1.7679 USDT |
1.7494 USDT |
| 2021-11-12 |
1.7256 USDT |
10,605,479.0000 MATIC |
1.7542 USDT |
1.6377 USDT |
1.7749 USDT |
1.7157 USDT |
| 2021-11-11 |
1.7457 USDT |
26,916,152.0000 MATIC |
1.6983 USDT |
1.6654 USDT |
1.7882 USDT |
1.7538 USDT |
| 2021-11-10 |
1.8096 USDT |
24,055,109.0000 MATIC |
1.7742 USDT |
1.5352 USDT |
1.8910 USDT |
1.7018 USDT |
| 2021-11-09 |
1.8590 USDT |
11,127,467.0000 MATIC |
1.8927 USDT |
1.7571 USDT |
1.8952 USDT |
1.7756 USDT |
| 2021-11-08 |
1.8933 USDT |
3,820,599.0000 MATIC |
1.8860 USDT |
1.8663 USDT |
1.9409 USDT |
1.8930 USDT |
| 2021-11-07 |
1.8842 USDT |
7,667,610.0000 MATIC |
1.8832 USDT |
1.8534 USDT |
1.9133 USDT |
1.8851 USDT |
| 2021-11-06 |
1.8763 USDT |
8,621,857.0000 MATIC |
1.8938 USDT |
1.8121 USDT |
1.9253 USDT |
1.8831 USDT |
| 2021-11-05 |
1.9009 USDT |
14,519,490.0000 MATIC |
1.9142 USDT |
1.8663 USDT |
1.9503 USDT |
1.8952 USDT |
| 2021-11-04 |
1.9705 USDT |
38,989,931.0000 MATIC |
2.0372 USDT |
1.8628 USDT |
2.0397 USDT |
1.9166 USDT |
| 2021-11-03 |
2.0246 USDT |
15,267,877.0000 MATIC |
1.9374 USDT |
1.9374 USDT |
2.1470 USDT |
2.0360 USDT |
| 2021-11-02 |
1.9049 USDT |
14,168,540.0000 MATIC |
1.9034 USDT |
1.8640 USDT |
1.9682 USDT |
1.9373 USDT |
| 2021-11-01 |
1.8996 USDT |
18,578,559.0000 MATIC |
1.9389 USDT |
1.8399 USDT |
1.9712 USDT |
1.9038 USDT |
| 2021-10-31 |
1.8858 USDT |
14,039,810.0000 MATIC |
1.8677 USDT |
1.8000 USDT |
1.9822 USDT |
1.9388 USDT |
| 2021-10-30 |
1.9354 USDT |
39,547,512.0000 MATIC |
2.0245 USDT |
1.8266 USDT |
2.0266 USDT |
1.8658 USDT |
| 2021-10-29 |
2.0303 USDT |
63,419,531.0000 MATIC |
2.1347 USDT |
1.9190 USDT |
2.2172 USDT |
2.0205 USDT |
| 2021-10-28 |
1.9424 USDT |
46,048,396.0000 MATIC |
1.7545 USDT |
1.7541 USDT |
2.1755 USDT |
2.1295 USDT |
| 2021-10-27 |
1.7747 USDT |
19,582,594.0000 MATIC |
1.7375 USDT |
1.6006 USDT |
1.9390 USDT |
1.7529 USDT |
| 2021-10-26 |
1.7694 USDT |
9,642,300.0000 MATIC |
1.6690 USDT |
1.6574 USDT |
1.8571 USDT |
1.7329 USDT |
| 2021-10-25 |
1.6395 USDT |
8,326,991.0000 MATIC |
1.5708 USDT |
1.5635 USDT |
1.6790 USDT |
1.6757 USDT |
| 2021-10-24 |
1.5750 USDT |
10,894,748.0000 MATIC |
1.6416 USDT |
1.5256 USDT |
1.6437 USDT |
1.5719 USDT |
| 2021-10-23 |
1.5708 USDT |
5,740,187.0000 MATIC |
1.5168 USDT |
1.4979 USDT |
1.6725 USDT |
1.6406 USDT |
| 2021-10-22 |
1.5370 USDT |
10,121,342.0000 MATIC |
1.5047 USDT |
1.4933 USDT |
1.5765 USDT |
1.5183 USDT |
| 2021-10-21 |
1.5418 USDT |
7,465,190.0000 MATIC |
1.5348 USDT |
1.4820 USDT |
1.6312 USDT |
1.5049 USDT |
| 2021-10-20 |
1.4935 USDT |
2,769,789.0000 MATIC |
1.4707 USDT |
1.4466 USDT |
1.5477 USDT |
1.5339 USDT |
| 2021-10-19 |
1.4899 USDT |
18,572,714.0000 MATIC |
1.4791 USDT |
1.4361 USDT |
1.5238 USDT |
1.4759 USDT |
| 2021-10-18 |
1.4950 USDT |
6,191,274.0000 MATIC |
1.4572 USDT |
1.4435 USDT |
1.6148 USDT |
1.4803 USDT |
| 2021-10-17 |
1.4960 USDT |
15,019,143.0000 MATIC |
1.5070 USDT |
1.4093 USDT |
1.5453 USDT |
1.4560 USDT |