Identifier on HitBTC: MATICUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.7108 USDC |
4,215.4000 MATIC |
0.7222 USDC |
0.7058 USDC |
0.7307 USDC |
0.7138 USDC |
| 2024-04-25 |
0.7100 USDC |
351.7000 MATIC |
0.7076 USDC |
0.6964 USDC |
0.7145 USDC |
0.7077 USDC |
| 2024-04-24 |
0.7262 USDC |
4,296.5000 MATIC |
0.7400 USDC |
0.7123 USDC |
0.7621 USDC |
0.7199 USDC |
| 2024-04-23 |
0.7331 USDC |
947.1000 MATIC |
0.7427 USDC |
0.7240 USDC |
0.7483 USDC |
0.7325 USDC |
| 2024-04-22 |
0.7395 USDC |
16,454.8000 MATIC |
0.7142 USDC |
0.7116 USDC |
0.7465 USDC |
0.7410 USDC |
| 2024-04-21 |
0.7205 USDC |
895.2000 MATIC |
0.7344 USDC |
0.7026 USDC |
0.7436 USDC |
0.7117 USDC |
| 2024-04-20 |
0.6895 USDC |
684.8000 MATIC |
0.6704 USDC |
0.6704 USDC |
0.7178 USDC |
0.7178 USDC |
| 2024-04-19 |
0.6692 USDC |
3,588.5000 MATIC |
0.6752 USDC |
0.6253 USDC |
0.6845 USDC |
0.6696 USDC |
| 2024-04-18 |
0.6741 USDC |
2,839.6000 MATIC |
0.6680 USDC |
0.6610 USDC |
0.6890 USDC |
0.6702 USDC |
| 2024-04-17 |
0.6732 USDC |
1,112.8000 MATIC |
0.7013 USDC |
0.6603 USDC |
0.7104 USDC |
0.6861 USDC |
| 2024-04-16 |
0.7052 USDC |
3,710.6000 MATIC |
0.6989 USDC |
0.6757 USDC |
0.7298 USDC |
0.6923 USDC |
| 2024-04-15 |
0.7228 USDC |
1,936.5000 MATIC |
0.7048 USDC |
0.6873 USDC |
0.7515 USDC |
0.7129 USDC |
| 2024-04-14 |
0.6676 USDC |
1,423.9000 MATIC |
0.6526 USDC |
0.6333 USDC |
0.7177 USDC |
0.7174 USDC |
| 2024-04-13 |
0.6172 USDC |
22,412.5000 MATIC |
0.7637 USDC |
0.5875 USDC |
0.7715 USDC |
0.6442 USDC |
| 2024-04-12 |
0.8816 USDC |
250.2000 MATIC |
0.8816 USDC |
0.8359 USDC |
0.8918 USDC |
0.8359 USDC |
| 2024-04-11 |
0.8688 USDC |
624.9000 MATIC |
0.8850 USDC |
0.8634 USDC |
0.8959 USDC |
0.8746 USDC |
| 2024-04-10 |
0.8818 USDC |
416.4000 MATIC |
0.9026 USDC |
0.8593 USDC |
0.9031 USDC |
0.8808 USDC |
| 2024-04-09 |
0.9311 USDC |
125.7000 MATIC |
0.9482 USDC |
0.9010 USDC |
0.9482 USDC |
0.9043 USDC |
| 2024-04-08 |
0.9306 USDC |
59.2000 MATIC |
0.9077 USDC |
0.8920 USDC |
0.9398 USDC |
0.9396 USDC |
| 2024-04-07 |
0.9113 USDC |
274.7000 MATIC |
0.9023 USDC |
0.9008 USDC |
0.9231 USDC |
0.9134 USDC |
| 2024-04-06 |
0.8925 USDC |
336.7000 MATIC |
0.8920 USDC |
0.8874 USDC |
0.8994 USDC |
0.8932 USDC |
| 2024-04-05 |
0.8837 USDC |
341.0000 MATIC |
0.9039 USDC |
0.8645 USDC |
0.9083 USDC |
0.8881 USDC |
| 2024-04-04 |
0.9041 USDC |
348.7000 MATIC |
0.8954 USDC |
0.8741 USDC |
0.9215 USDC |
0.9108 USDC |
| 2024-04-03 |
0.9068 USDC |
565.4000 MATIC |
0.9011 USDC |
0.8757 USDC |
0.9204 USDC |
0.8890 USDC |
| 2024-04-02 |
0.9062 USDC |
530.1000 MATIC |
0.9470 USDC |
0.8863 USDC |
0.9470 USDC |
0.9054 USDC |
| 2024-04-01 |
0.9663 USDC |
1.9000 MATIC |
0.9868 USDC |
0.9592 USDC |
0.9868 USDC |
0.9647 USDC |
| 2024-03-31 |
0.9957 USDC |
571.9000 MATIC |
0.9799 USDC |
0.9787 USDC |
1.0024 USDC |
0.9990 USDC |
| 2024-03-30 |
0.9931 USDC |
744.2000 MATIC |
0.9917 USDC |
0.9816 USDC |
1.0114 USDC |
0.9870 USDC |
| 2024-03-29 |
0.9934 USDC |
862.8000 MATIC |
1.0101 USDC |
0.9780 USDC |
1.0143 USDC |
0.9852 USDC |
| 2024-03-28 |
1.0055 USDC |
1,299.8000 MATIC |
1.0129 USDC |
0.9955 USDC |
1.0235 USDC |
1.0036 USDC |
| 2024-03-27 |
1.0366 USDC |
1,367.8000 MATIC |
1.0538 USDC |
1.0005 USDC |
1.0854 USDC |
1.0096 USDC |
| 2024-03-26 |
1.0573 USDC |
616.1000 MATIC |
1.0475 USDC |
1.0272 USDC |
1.0771 USDC |
1.0401 USDC |
| 2024-03-25 |
1.0376 USDC |
1,490.5000 MATIC |
1.0118 USDC |
1.0043 USDC |
1.0610 USDC |
1.0512 USDC |
| 2024-03-24 |
0.9983 USDC |
384.7000 MATIC |
0.9785 USDC |
0.9770 USDC |
1.0117 USDC |
0.9976 USDC |
| 2024-03-23 |
0.9862 USDC |
254.0000 MATIC |
0.9704 USDC |
0.9623 USDC |
1.0011 USDC |
0.9952 USDC |
| 2024-03-22 |
0.9744 USDC |
437.9000 MATIC |
0.9957 USDC |
0.9532 USDC |
1.0165 USDC |
0.9591 USDC |
| 2024-03-21 |
0.9998 USDC |
1,698.6000 MATIC |
1.0056 USDC |
0.9723 USDC |
1.0234 USDC |
0.9908 USDC |
| 2024-03-20 |
0.9376 USDC |
1,353.9000 MATIC |
0.9353 USDC |
0.9107 USDC |
0.9732 USDC |
0.9732 USDC |
| 2024-03-19 |
0.9601 USDC |
724.5000 MATIC |
1.0301 USDC |
0.9108 USDC |
1.0363 USDC |
0.9430 USDC |
| 2024-03-18 |
1.0623 USDC |
311.4000 MATIC |
1.0828 USDC |
1.0284 USDC |
1.0841 USDC |
1.0465 USDC |
| 2024-03-17 |
1.0542 USDC |
3,732.0000 MATIC |
1.0441 USDC |
1.0060 USDC |
1.0890 USDC |
1.0879 USDC |
| 2024-03-16 |
1.1333 USDC |
1,528.7000 MATIC |
1.1463 USDC |
1.0461 USDC |
1.1633 USDC |
1.0591 USDC |
| 2024-03-15 |
1.1308 USDC |
464.1000 MATIC |
1.2242 USDC |
1.0690 USDC |
1.2270 USDC |
1.1152 USDC |
| 2024-03-14 |
1.2285 USDC |
1,142.7000 MATIC |
1.2656 USDC |
1.1666 USDC |
1.2834 USDC |
1.1669 USDC |
| 2024-03-13 |
1.2606 USDC |
1,290.8000 MATIC |
1.1779 USDC |
1.1779 USDC |
1.2862 USDC |
1.2664 USDC |
| 2024-03-12 |
1.1780 USDC |
1,307.6000 MATIC |
1.2435 USDC |
1.1296 USDC |
1.2441 USDC |
1.1644 USDC |
| 2024-03-11 |
1.2086 USDC |
127.4000 MATIC |
1.2292 USDC |
1.1760 USDC |
1.2292 USDC |
1.2197 USDC |
| 2024-03-10 |
1.2050 USDC |
929.9000 MATIC |
1.1595 USDC |
1.1517 USDC |
1.2515 USDC |
1.2066 USDC |
| 2024-03-09 |
1.1362 USDC |
511.3000 MATIC |
1.1282 USDC |
1.1249 USDC |
1.1511 USDC |
1.1506 USDC |
| 2024-03-08 |
1.1230 USDC |
2,224.2000 MATIC |
1.1745 USDC |
1.1015 USDC |
1.1745 USDC |
1.1339 USDC |