Identifier on Huobi: maticusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-04-27 |
0.6954 USDT |
4,925,640.4601 MATIC |
0.7033 USDT |
0.6809 USDT |
0.6984 USDT |
0.6991 USDT |
2024-04-26 |
0.7157 USDT |
18,772,166.9118 MATIC |
0.7202 USDT |
0.6996 USDT |
0.7082 USDT |
0.7121 USDT |
2024-04-25 |
0.7101 USDT |
22,478,344.9665 MATIC |
0.7052 USDT |
0.6915 USDT |
0.7008 USDT |
0.7194 USDT |
2024-04-24 |
0.7461 USDT |
13,358,958.1222 MATIC |
0.7304 USDT |
0.7186 USDT |
0.7382 USDT |
0.7290 USDT |
2024-04-23 |
0.7342 USDT |
15,040,460.9965 MATIC |
0.7422 USDT |
0.7221 USDT |
0.7299 USDT |
0.7353 USDT |
2024-04-22 |
0.7335 USDT |
16,409,569.0036 MATIC |
0.7136 USDT |
0.7089 USDT |
0.7155 USDT |
0.7407 USDT |
2024-04-21 |
0.7237 USDT |
17,861,082.8713 MATIC |
0.7378 USDT |
0.7007 USDT |
0.7109 USDT |
0.7140 USDT |
2024-04-20 |
0.6854 USDT |
15,925,215.6451 MATIC |
0.6728 USDT |
0.6636 USDT |
0.6772 USDT |
0.7313 USDT |
2024-04-19 |
0.6675 USDT |
26,905,327.8691 MATIC |
0.6757 USDT |
0.6205 USDT |
0.6423 USDT |
0.6768 USDT |
2024-04-18 |
0.6721 USDT |
25,539,752.2825 MATIC |
0.6678 USDT |
0.6498 USDT |
0.6634 USDT |
0.6757 USDT |
2024-04-17 |
0.6955 USDT |
13,849,734.7787 MATIC |
0.7030 USDT |
0.6611 USDT |
0.6854 USDT |
0.6749 USDT |
2024-04-16 |
0.7009 USDT |
19,008,206.7138 MATIC |
0.7077 USDT |
0.6730 USDT |
0.6834 USDT |
0.6830 USDT |
2024-04-15 |
0.7217 USDT |
17,945,047.3592 MATIC |
0.7106 USDT |
0.6941 USDT |
0.7064 USDT |
0.7006 USDT |
2024-04-14 |
0.6755 USDT |
29,192,085.1263 MATIC |
0.6538 USDT |
0.6315 USDT |
0.6493 USDT |
0.6865 USDT |
2024-04-13 |
0.7292 USDT |
29,144,871.5074 MATIC |
0.7653 USDT |
0.5889 USDT |
0.6334 USDT |
0.6480 USDT |
2024-04-12 |
0.8477 USDT |
18,001,935.6322 MATIC |
0.8782 USDT |
0.7442 USDT |
0.7606 USDT |
0.7578 USDT |
2024-04-11 |
0.8819 USDT |
11,552,817.3456 MATIC |
0.8872 USDT |
0.8616 USDT |
0.8731 USDT |
0.8705 USDT |
2024-04-10 |
0.8823 USDT |
15,258,763.0311 MATIC |
0.8975 USDT |
0.8527 USDT |
0.8693 USDT |
0.8820 USDT |
2024-04-09 |
0.9325 USDT |
13,668,622.3227 MATIC |
0.9474 USDT |
0.8935 USDT |
0.9050 USDT |
0.9049 USDT |
2024-04-08 |
0.9254 USDT |
13,648,434.2287 MATIC |
0.9109 USDT |
0.8901 USDT |
0.8948 USDT |
0.9451 USDT |
2024-04-07 |
0.9066 USDT |
10,097,685.9412 MATIC |
0.8973 USDT |
0.8942 USDT |
0.8990 USDT |
0.9075 USDT |
2024-04-06 |
0.8934 USDT |
10,438,753.0281 MATIC |
0.8844 USDT |
0.8814 USDT |
0.8908 USDT |
0.8944 USDT |
2024-04-05 |
0.8865 USDT |
16,004,200.4909 MATIC |
0.9056 USDT |
0.8602 USDT |
0.8772 USDT |
0.8893 USDT |
2024-04-04 |
0.8995 USDT |
15,409,268.7610 MATIC |
0.8952 USDT |
0.8727 USDT |
0.8844 USDT |
0.9034 USDT |
2024-04-03 |
0.9029 USDT |
15,223,685.2144 MATIC |
0.9002 USDT |
0.8745 USDT |
0.8904 USDT |
0.8842 USDT |
2024-04-02 |
0.9129 USDT |
17,026,960.2946 MATIC |
0.9516 USDT |
0.8854 USDT |
0.8996 USDT |
0.9032 USDT |
2024-04-01 |
0.9687 USDT |
11,807,465.6761 MATIC |
1.0034 USDT |
0.9277 USDT |
0.9368 USDT |
0.9355 USDT |
2024-03-31 |
0.9925 USDT |
8,402,951.8825 MATIC |
0.9799 USDT |
0.9774 USDT |
0.9837 USDT |
0.9986 USDT |
2024-03-30 |
0.9933 USDT |
9,436,201.5448 MATIC |
0.9908 USDT |
0.9829 USDT |
0.9927 USDT |
0.9907 USDT |
2024-03-29 |
0.9948 USDT |
9,288,347.6812 MATIC |
1.0022 USDT |
0.9796 USDT |
0.9888 USDT |
0.9885 USDT |
2024-03-28 |
1.0117 USDT |
9,983,031.9199 MATIC |
1.0091 USDT |
0.9962 USDT |
1.0064 USDT |
1.0193 USDT |
2024-03-27 |
1.0422 USDT |
12,626,994.2920 MATIC |
1.0460 USDT |
1.0129 USDT |
1.0305 USDT |
1.0260 USDT |
2024-03-26 |
1.0545 USDT |
14,727,613.6580 MATIC |
1.0461 USDT |
1.0258 USDT |
1.0411 USDT |
1.0413 USDT |
2024-03-25 |
1.0263 USDT |
12,961,626.3664 MATIC |
1.0116 USDT |
1.0023 USDT |
1.0128 USDT |
1.0484 USDT |
2024-03-24 |
0.9919 USDT |
10,894,529.8876 MATIC |
0.9793 USDT |
0.9756 USDT |
0.9838 USDT |
0.9990 USDT |
2024-03-23 |
0.9820 USDT |
12,877,861.6699 MATIC |
0.9736 USDT |
0.9547 USDT |
0.9725 USDT |
0.9961 USDT |
2024-03-22 |
0.9897 USDT |
15,270,468.6758 MATIC |
0.9955 USDT |
0.9529 USDT |
0.9692 USDT |
0.9767 USDT |
2024-03-21 |
0.9971 USDT |
14,517,616.4770 MATIC |
1.0083 USDT |
0.9755 USDT |
0.9946 USDT |
1.0064 USDT |
2024-03-20 |
0.9543 USDT |
13,298,987.8700 MATIC |
0.9318 USDT |
0.9106 USDT |
0.9388 USDT |
0.9646 USDT |
2024-03-19 |
0.9611 USDT |
23,251,873.8736 MATIC |
1.0302 USDT |
0.9106 USDT |
0.9433 USDT |
0.9456 USDT |
2024-03-18 |
1.0662 USDT |
11,579,500.5283 MATIC |
1.0885 USDT |
1.0255 USDT |
1.0376 USDT |
1.0337 USDT |
2024-03-17 |
1.0517 USDT |
14,091,117.4499 MATIC |
1.0422 USDT |
1.0053 USDT |
1.0354 USDT |
1.0836 USDT |
2024-03-16 |
1.1223 USDT |
16,268,124.2138 MATIC |
1.1418 USDT |
1.0440 USDT |
1.0678 USDT |
1.0652 USDT |
2024-03-15 |
1.1357 USDT |
20,751,999.6410 MATIC |
1.2227 USDT |
1.0643 USDT |
1.1158 USDT |
1.1065 USDT |
2024-03-14 |
1.2294 USDT |
14,449,152.8234 MATIC |
1.2703 USDT |
1.1621 USDT |
1.1962 USDT |
1.1957 USDT |
2024-03-13 |
1.2388 USDT |
16,938,533.8858 MATIC |
1.1820 USDT |
1.1761 USDT |
1.1838 USDT |
1.2730 USDT |
2024-03-12 |
1.1915 USDT |
15,376,582.8657 MATIC |
1.2407 USDT |
1.1226 USDT |
1.1650 USDT |
1.1650 USDT |
2024-03-11 |
1.2080 USDT |
12,751,865.8151 MATIC |
1.2281 USDT |
1.1650 USDT |
1.1999 USDT |
1.2108 USDT |
2024-03-10 |
1.2001 USDT |
12,872,585.4231 MATIC |
1.1565 USDT |
1.1439 USDT |
1.1591 USDT |
1.2091 USDT |
2024-03-09 |
1.1332 USDT |
13,557,493.8308 MATIC |
1.1258 USDT |
1.1169 USDT |
1.1285 USDT |
1.1284 USDT |