Identifier on HitBTC: MATICUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-01 |
0.6967 USDC |
778.5000 MATIC |
0.6941 USDC |
0.6918 USDC |
0.7018 USDC |
0.7001 USDC |
| 2024-05-31 |
0.6984 USDC |
6,037.3000 MATIC |
0.6960 USDC |
0.6841 USDC |
0.7074 USDC |
0.6964 USDC |
| 2024-05-30 |
0.7046 USDC |
643.1000 MATIC |
0.7148 USDC |
0.6898 USDC |
0.7206 USDC |
0.6978 USDC |
| 2024-05-29 |
0.7284 USDC |
1,009.7000 MATIC |
0.7293 USDC |
0.7177 USDC |
0.7451 USDC |
0.7265 USDC |
| 2024-05-28 |
0.7336 USDC |
474.3000 MATIC |
0.7477 USDC |
0.7223 USDC |
0.7489 USDC |
0.7333 USDC |
| 2024-05-27 |
0.7230 USDC |
386.5000 MATIC |
0.7170 USDC |
0.7143 USDC |
0.7307 USDC |
0.7307 USDC |
| 2024-05-26 |
0.7253 USDC |
1,227.9000 MATIC |
0.7303 USDC |
0.7158 USDC |
0.7316 USDC |
0.7168 USDC |
| 2024-05-25 |
0.7310 USDC |
630.7000 MATIC |
0.7294 USDC |
0.7215 USDC |
0.7329 USDC |
0.7274 USDC |
| 2024-05-24 |
0.7233 USDC |
2,086.3000 MATIC |
0.7429 USDC |
0.7055 USDC |
0.7546 USDC |
0.7242 USDC |
| 2024-05-23 |
0.7358 USDC |
2,228.9000 MATIC |
0.7239 USDC |
0.7148 USDC |
0.7583 USDC |
0.7227 USDC |
| 2024-05-22 |
0.7236 USDC |
275.7000 MATIC |
0.7281 USDC |
0.7039 USDC |
0.7321 USDC |
0.7167 USDC |
| 2024-05-21 |
0.7452 USDC |
5,434.0000 MATIC |
0.7495 USDC |
0.7224 USDC |
0.7530 USDC |
0.7233 USDC |
| 2024-05-20 |
0.6894 USDC |
219.0000 MATIC |
0.6851 USDC |
0.6836 USDC |
0.6966 USDC |
0.6851 USDC |
| 2024-05-19 |
0.6982 USDC |
267.3000 MATIC |
0.7085 USDC |
0.6852 USDC |
0.7095 USDC |
0.6852 USDC |
| 2024-05-18 |
0.7193 USDC |
10,245.7000 MATIC |
0.7157 USDC |
0.7105 USDC |
0.7224 USDC |
0.7113 USDC |
| 2024-05-17 |
0.7103 USDC |
2,218.0000 MATIC |
0.6941 USDC |
0.6941 USDC |
0.7190 USDC |
0.7145 USDC |
| 2024-05-16 |
0.6824 USDC |
1,337.3000 MATIC |
0.6863 USDC |
0.6674 USDC |
0.6913 USDC |
0.6884 USDC |
| 2024-05-15 |
0.6706 USDC |
3,837.1000 MATIC |
0.6432 USDC |
0.6432 USDC |
0.6894 USDC |
0.6894 USDC |
| 2024-05-14 |
0.6575 USDC |
4,093.2000 MATIC |
0.6628 USDC |
0.6510 USDC |
0.6634 USDC |
0.6564 USDC |
| 2024-05-13 |
0.6723 USDC |
526.2000 MATIC |
0.6730 USDC |
0.6509 USDC |
0.6793 USDC |
0.6636 USDC |
| 2024-05-12 |
0.6764 USDC |
1,089.2000 MATIC |
0.6788 USDC |
0.6731 USDC |
0.6818 USDC |
0.6734 USDC |
| 2024-05-11 |
0.6836 USDC |
931.7000 MATIC |
0.6789 USDC |
0.6789 USDC |
0.6854 USDC |
0.6842 USDC |
| 2024-05-10 |
0.6844 USDC |
641.8000 MATIC |
0.6933 USDC |
0.6680 USDC |
0.6985 USDC |
0.6685 USDC |
| 2024-05-09 |
0.6840 USDC |
2,144.1000 MATIC |
0.6865 USDC |
0.6722 USDC |
0.6974 USDC |
0.6968 USDC |
| 2024-05-08 |
0.6866 USDC |
1,763.4000 MATIC |
0.6937 USDC |
0.6738 USDC |
0.6941 USDC |
0.6797 USDC |
| 2024-05-07 |
0.7067 USDC |
3,016.7000 MATIC |
0.7100 USDC |
0.6987 USDC |
0.7181 USDC |
0.7058 USDC |
| 2024-05-06 |
0.7377 USDC |
826.0000 MATIC |
0.7399 USDC |
0.7146 USDC |
0.7750 USDC |
0.7149 USDC |
| 2024-05-05 |
0.7304 USDC |
1,078.1000 MATIC |
0.7287 USDC |
0.7217 USDC |
0.7397 USDC |
0.7301 USDC |
| 2024-05-04 |
0.7324 USDC |
717.5000 MATIC |
0.7306 USDC |
0.7258 USDC |
0.7364 USDC |
0.7346 USDC |
| 2024-05-03 |
0.7274 USDC |
1,308.5000 MATIC |
0.7270 USDC |
0.7158 USDC |
0.7329 USDC |
0.7321 USDC |
| 2024-05-02 |
0.7133 USDC |
9,555.4000 MATIC |
0.6880 USDC |
0.6730 USDC |
0.7268 USDC |
0.7236 USDC |
| 2024-05-01 |
0.6473 USDC |
15,780.2000 MATIC |
0.6668 USDC |
0.6342 USDC |
0.6955 USDC |
0.6810 USDC |
| 2024-04-30 |
0.6754 USDC |
15.5000 MATIC |
0.6934 USDC |
0.6522 USDC |
0.6985 USDC |
0.6522 USDC |
| 2024-04-29 |
0.7110 USDC |
5,086.9000 MATIC |
0.7217 USDC |
0.6953 USDC |
0.7312 USDC |
0.7004 USDC |
| 2024-04-28 |
0.7396 USDC |
1,016.0000 MATIC |
0.7362 USDC |
0.7260 USDC |
0.7427 USDC |
0.7356 USDC |
| 2024-04-27 |
0.6966 USDC |
247.3000 MATIC |
0.6853 USDC |
0.6846 USDC |
0.7301 USDC |
0.7301 USDC |
| 2024-04-26 |
0.7108 USDC |
4,228.2000 MATIC |
0.7222 USDC |
0.7058 USDC |
0.7307 USDC |
0.7134 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 |