Identifier on HitBTC: MATICUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
1.1426 USDC |
3,078.9000 MATIC |
1.1194 USDC |
1.1015 USDC |
1.1489 USDC |
1.1489 USDC |
| 2024-03-06 |
1.0562 USDC |
811.3000 MATIC |
1.0335 USDC |
0.9959 USDC |
1.0917 USDC |
1.0827 USDC |
| 2024-03-05 |
1.0598 USDC |
19,668.3000 MATIC |
1.1382 USDC |
0.9729 USDC |
1.1497 USDC |
1.0124 USDC |
| 2024-03-04 |
1.1007 USDC |
1,158.9000 MATIC |
1.0905 USDC |
1.0821 USDC |
1.1461 USDC |
1.1414 USDC |
| 2024-03-03 |
1.0837 USDC |
563.9000 MATIC |
1.0968 USDC |
1.0340 USDC |
1.1163 USDC |
1.0784 USDC |
| 2024-03-02 |
1.0725 USDC |
2,259.7000 MATIC |
1.0320 USDC |
1.0317 USDC |
1.0927 USDC |
1.0891 USDC |
| 2024-03-01 |
1.0175 USDC |
210.9000 MATIC |
1.0062 USDC |
1.0034 USDC |
1.0293 USDC |
1.0169 USDC |
| 2024-02-29 |
1.0376 USDC |
6,367.6000 MATIC |
1.0053 USDC |
1.0053 USDC |
1.0599 USDC |
1.0239 USDC |
| 2024-02-28 |
1.0002 USDC |
10,251.8000 MATIC |
1.0287 USDC |
0.9665 USDC |
1.0683 USDC |
1.0113 USDC |
| 2024-02-27 |
1.0328 USDC |
10,485.2000 MATIC |
1.0625 USDC |
1.0174 USDC |
1.0775 USDC |
1.0273 USDC |
| 2024-02-26 |
1.0374 USDC |
1,270.3000 MATIC |
0.9922 USDC |
0.9726 USDC |
1.0657 USDC |
1.0633 USDC |
| 2024-02-25 |
0.9857 USDC |
433.7000 MATIC |
0.9906 USDC |
0.9695 USDC |
0.9988 USDC |
0.9851 USDC |
| 2024-02-24 |
1.0060 USDC |
178.6000 MATIC |
0.9864 USDC |
0.9751 USDC |
1.0299 USDC |
0.9947 USDC |
| 2024-02-23 |
0.9853 USDC |
401.7000 MATIC |
0.9935 USDC |
0.9627 USDC |
0.9987 USDC |
0.9667 USDC |
| 2024-02-22 |
0.9868 USDC |
805.9000 MATIC |
0.9446 USDC |
0.9227 USDC |
1.0578 USDC |
0.9980 USDC |
| 2024-02-21 |
0.9620 USDC |
463.9000 MATIC |
1.0227 USDC |
0.9219 USDC |
1.0334 USDC |
0.9438 USDC |
| 2024-02-20 |
0.9808 USDC |
258.4000 MATIC |
0.9989 USDC |
0.9434 USDC |
1.0082 USDC |
0.9699 USDC |
| 2024-02-19 |
0.9964 USDC |
754.6000 MATIC |
0.9993 USDC |
0.9776 USDC |
1.0096 USDC |
1.0044 USDC |
| 2024-02-18 |
0.9424 USDC |
429.1000 MATIC |
0.9328 USDC |
0.9215 USDC |
0.9785 USDC |
0.9785 USDC |
| 2024-02-17 |
0.9324 USDC |
254.8000 MATIC |
0.9514 USDC |
0.9059 USDC |
0.9590 USDC |
0.9278 USDC |
| 2024-02-16 |
0.9317 USDC |
17,896.9000 MATIC |
0.8908 USDC |
0.8908 USDC |
0.9538 USDC |
0.9538 USDC |
| 2024-02-15 |
0.8927 USDC |
204.5000 MATIC |
0.8924 USDC |
0.8760 USDC |
0.9089 USDC |
0.8926 USDC |
| 2024-02-14 |
0.8759 USDC |
330.0000 MATIC |
0.8501 USDC |
0.8488 USDC |
0.8900 USDC |
0.8835 USDC |
| 2024-02-13 |
0.8743 USDC |
290.5000 MATIC |
0.8824 USDC |
0.8502 USDC |
0.8824 USDC |
0.8581 USDC |
| 2024-02-12 |
0.8318 USDC |
640.5000 MATIC |
0.8408 USDC |
0.8240 USDC |
0.8822 USDC |
0.8811 USDC |
| 2024-02-11 |
0.8512 USDC |
511.6000 MATIC |
0.8479 USDC |
0.8453 USDC |
0.8645 USDC |
0.8458 USDC |
| 2024-02-10 |
0.8546 USDC |
98.6000 MATIC |
0.8587 USDC |
0.8434 USDC |
0.8617 USDC |
0.8439 USDC |
| 2024-02-09 |
0.8384 USDC |
186.5000 MATIC |
0.8361 USDC |
0.8324 USDC |
0.8489 USDC |
0.8415 USDC |
| 2024-02-08 |
0.8348 USDC |
400.1000 MATIC |
0.8369 USDC |
0.8259 USDC |
0.8398 USDC |
0.8340 USDC |
| 2024-02-07 |
0.8040 USDC |
214.4000 MATIC |
0.8057 USDC |
0.7894 USDC |
0.8281 USDC |
0.8249 USDC |
| 2024-02-06 |
0.7900 USDC |
26.9000 MATIC |
0.7782 USDC |
0.7782 USDC |
0.7990 USDC |
0.7964 USDC |
| 2024-02-05 |
0.7832 USDC |
151.6000 MATIC |
0.7709 USDC |
0.7709 USDC |
0.7902 USDC |
0.7824 USDC |
| 2024-02-04 |
0.7777 USDC |
295.5000 MATIC |
0.7841 USDC |
0.7727 USDC |
0.7853 USDC |
0.7735 USDC |
| 2024-02-03 |
0.7880 USDC |
2,948.9000 MATIC |
0.8014 USDC |
0.7867 USDC |
0.8031 USDC |
0.7888 USDC |
| 2024-02-02 |
0.8106 USDC |
211.6000 MATIC |
0.8121 USDC |
0.7969 USDC |
0.8205 USDC |
0.8038 USDC |
| 2024-02-01 |
0.7894 USDC |
219.4000 MATIC |
0.7750 USDC |
0.7714 USDC |
0.8086 USDC |
0.8080 USDC |
| 2024-01-31 |
0.8161 USDC |
603.6000 MATIC |
0.7967 USDC |
0.7926 USDC |
0.8220 USDC |
0.7971 USDC |
| 2024-01-30 |
0.8100 USDC |
149.5000 MATIC |
0.8117 USDC |
0.7997 USDC |
0.8173 USDC |
0.8159 USDC |
| 2024-01-29 |
0.7952 USDC |
45.0000 MATIC |
0.7930 USDC |
0.7872 USDC |
0.8078 USDC |
0.8078 USDC |