Identifier on Huobi: maticusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.5128 USDT |
3,837,825.6230 MATIC |
0.5146 USDT |
0.5103 USDT |
0.5129 USDT |
0.5139 USDT |
| 2024-07-26 |
0.5077 USDT |
23,419,216.6270 MATIC |
0.4972 USDT |
0.4967 USDT |
0.5006 USDT |
0.5103 USDT |
| 2024-07-25 |
0.4995 USDT |
33,170,631.7318 MATIC |
0.5170 USDT |
0.4812 USDT |
0.4923 USDT |
0.4967 USDT |
| 2024-07-24 |
0.5343 USDT |
18,740,558.4927 MATIC |
0.5326 USDT |
0.5271 USDT |
0.5308 USDT |
0.5367 USDT |
| 2024-07-23 |
0.5375 USDT |
25,535,749.3272 MATIC |
0.5307 USDT |
0.5193 USDT |
0.5255 USDT |
0.5380 USDT |
| 2024-07-22 |
0.5407 USDT |
20,942,432.3423 MATIC |
0.5483 USDT |
0.5315 USDT |
0.5364 USDT |
0.5359 USDT |
| 2024-07-21 |
0.5375 USDT |
23,180,456.7945 MATIC |
0.5413 USDT |
0.5216 USDT |
0.5348 USDT |
0.5484 USDT |
| 2024-07-20 |
0.5335 USDT |
18,645,991.8676 MATIC |
0.5331 USDT |
0.5276 USDT |
0.5318 USDT |
0.5377 USDT |
| 2024-07-19 |
0.5195 USDT |
28,458,705.2488 MATIC |
0.5168 USDT |
0.5063 USDT |
0.5112 USDT |
0.5344 USDT |
| 2024-07-18 |
0.5381 USDT |
21,035,808.6871 MATIC |
0.5395 USDT |
0.5102 USDT |
0.5181 USDT |
0.5175 USDT |
| 2024-07-17 |
0.5519 USDT |
19,035,541.5750 MATIC |
0.5428 USDT |
0.5428 USDT |
0.5490 USDT |
0.5572 USDT |
| 2024-07-16 |
0.5392 USDT |
26,101,721.0347 MATIC |
0.5487 USDT |
0.5200 USDT |
0.5289 USDT |
0.5475 USDT |
| 2024-07-15 |
0.5367 USDT |
26,609,361.8218 MATIC |
0.5309 USDT |
0.5288 USDT |
0.5324 USDT |
0.5474 USDT |
| 2024-07-14 |
0.5256 USDT |
20,672,369.8732 MATIC |
0.5311 USDT |
0.5177 USDT |
0.5207 USDT |
0.5216 USDT |
| 2024-07-13 |
0.5168 USDT |
23,665,736.1929 MATIC |
0.5070 USDT |
0.5051 USDT |
0.5074 USDT |
0.5339 USDT |
| 2024-07-12 |
0.4987 USDT |
19,946,521.5427 MATIC |
0.4981 USDT |
0.4913 USDT |
0.4982 USDT |
0.5055 USDT |
| 2024-07-11 |
0.5110 USDT |
25,226,236.3322 MATIC |
0.5129 USDT |
0.4988 USDT |
0.5033 USDT |
0.4998 USDT |
| 2024-07-10 |
0.5063 USDT |
23,706,623.8376 MATIC |
0.5011 USDT |
0.4929 USDT |
0.5012 USDT |
0.5115 USDT |
| 2024-07-09 |
0.5001 USDT |
28,718,734.5080 MATIC |
0.5017 USDT |
0.4934 USDT |
0.4996 USDT |
0.5018 USDT |
| 2024-07-08 |
0.4909 USDT |
27,329,838.8232 MATIC |
0.4779 USDT |
0.4599 USDT |
0.4692 USDT |
0.4951 USDT |
| 2024-07-07 |
0.4942 USDT |
26,992,152.1270 MATIC |
0.5062 USDT |
0.4791 USDT |
0.4840 USDT |
0.4809 USDT |
| 2024-07-06 |
0.4773 USDT |
21,723,919.8485 MATIC |
0.4677 USDT |
0.4654 USDT |
0.4679 USDT |
0.4980 USDT |
| 2024-07-05 |
0.4563 USDT |
37,951,649.7034 MATIC |
0.4944 USDT |
0.4287 USDT |
0.4405 USDT |
0.4686 USDT |
| 2024-07-04 |
0.5156 USDT |
20,252,431.1456 MATIC |
0.5311 USDT |
0.4929 USDT |
0.5035 USDT |
0.5035 USDT |
| 2024-07-03 |
0.5570 USDT |
17,436,561.7116 MATIC |
0.5713 USDT |
0.5386 USDT |
0.5442 USDT |
0.5433 USDT |
| 2024-07-02 |
0.5636 USDT |
18,343,298.2343 MATIC |
0.5579 USDT |
0.5557 USDT |
0.5578 USDT |
0.5718 USDT |
| 2024-07-01 |
0.5631 USDT |
17,159,411.1757 MATIC |
0.5611 USDT |
0.5536 USDT |
0.5591 USDT |
0.5605 USDT |
| 2024-06-30 |
0.5518 USDT |
19,571,943.1569 MATIC |
0.5480 USDT |
0.5446 USDT |
0.5483 USDT |
0.5608 USDT |
| 2024-06-29 |
0.5580 USDT |
14,506,713.3379 MATIC |
0.5531 USDT |
0.5504 USDT |
0.5525 USDT |
0.5512 USDT |
| 2024-06-28 |
0.5660 USDT |
15,469,554.0440 MATIC |
0.5669 USDT |
0.5615 USDT |
0.5647 USDT |
0.5699 USDT |
| 2024-06-27 |
0.5528 USDT |
18,407,017.0340 MATIC |
0.5518 USDT |
0.5437 USDT |
0.5469 USDT |
0.5643 USDT |
| 2024-06-26 |
0.5585 USDT |
19,693,760.8049 MATIC |
0.5674 USDT |
0.5462 USDT |
0.5534 USDT |
0.5530 USDT |
| 2024-06-25 |
0.5691 USDT |
25,376,290.8019 MATIC |
0.5612 USDT |
0.5580 USDT |
0.5617 USDT |
0.5715 USDT |
| 2024-06-24 |
0.5539 USDT |
28,648,397.8797 MATIC |
0.5614 USDT |
0.5332 USDT |
0.5531 USDT |
0.5602 USDT |
| 2024-06-23 |
0.5745 USDT |
17,568,886.7174 MATIC |
0.5710 USDT |
0.5567 USDT |
0.5658 USDT |
0.5638 USDT |
| 2024-06-22 |
0.5680 USDT |
18,770,021.2213 MATIC |
0.5688 USDT |
0.5629 USDT |
0.5661 USDT |
0.5693 USDT |
| 2024-06-21 |
0.5761 USDT |
18,551,224.8709 MATIC |
0.5738 USDT |
0.5665 USDT |
0.5766 USDT |
0.5748 USDT |
| 2024-06-20 |
0.5822 USDT |
24,405,388.9109 MATIC |
0.5771 USDT |
0.5678 USDT |
0.5758 USDT |
0.5777 USDT |
| 2024-06-19 |
0.5719 USDT |
26,429,563.7705 MATIC |
0.5571 USDT |
0.5539 USDT |
0.5632 USDT |
0.5804 USDT |
| 2024-06-18 |
0.5513 USDT |
26,921,140.5925 MATIC |
0.5848 USDT |
0.5169 USDT |
0.5367 USDT |
0.5346 USDT |
| 2024-06-17 |
0.6016 USDT |
18,216,831.8278 MATIC |
0.6195 USDT |
0.5782 USDT |
0.5961 USDT |
0.6003 USDT |
| 2024-06-16 |
0.6164 USDT |
20,389,870.9915 MATIC |
0.6172 USDT |
0.6043 USDT |
0.6085 USDT |
0.6215 USDT |
| 2024-06-15 |
0.6020 USDT |
18,965,337.8317 MATIC |
0.5918 USDT |
0.5911 USDT |
0.5950 USDT |
0.6125 USDT |
| 2024-06-14 |
0.6079 USDT |
15,825,480.0788 MATIC |
0.6049 USDT |
0.5966 USDT |
0.6027 USDT |
0.5998 USDT |
| 2024-06-13 |
0.6247 USDT |
24,738,202.0088 MATIC |
0.6447 USDT |
0.6000 USDT |
0.6061 USDT |
0.6046 USDT |
| 2024-06-12 |
0.6312 USDT |
24,797,663.3324 MATIC |
0.6177 USDT |
0.6055 USDT |
0.6179 USDT |
0.6439 USDT |
| 2024-06-11 |
0.6394 USDT |
17,058,263.4920 MATIC |
0.6499 USDT |
0.6204 USDT |
0.6313 USDT |
0.6297 USDT |
| 2024-06-10 |
0.6459 USDT |
12,439,861.0224 MATIC |
0.6553 USDT |
0.6357 USDT |
0.6433 USDT |
0.6506 USDT |
| 2024-06-09 |
0.6509 USDT |
12,005,046.3359 MATIC |
0.6497 USDT |
0.6441 USDT |
0.6489 USDT |
0.6503 USDT |
| 2024-06-08 |
0.6576 USDT |
22,270,650.0814 MATIC |
0.6672 USDT |
0.6406 USDT |
0.6494 USDT |
0.6495 USDT |