Identifier on Huobi: maticusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.5936 USDT |
10,503,129.3868 MATIC |
0.5960 USDT |
0.5842 USDT |
0.5895 USDT |
0.6035 USDT |
| 2022-06-04 |
0.5913 USDT |
11,562,177.3459 MATIC |
0.5894 USDT |
0.5758 USDT |
0.5842 USDT |
0.5960 USDT |
| 2022-06-03 |
0.5942 USDT |
20,436,840.4886 MATIC |
0.6190 USDT |
0.5763 USDT |
0.5818 USDT |
0.5904 USDT |
| 2022-06-02 |
0.6037 USDT |
24,863,642.3056 MATIC |
0.6002 USDT |
0.5904 USDT |
0.5994 USDT |
0.6119 USDT |
| 2022-06-01 |
0.6303 USDT |
27,732,336.2764 MATIC |
0.6622 USDT |
0.5857 USDT |
0.6011 USDT |
0.6011 USDT |
| 2022-05-31 |
0.6619 USDT |
26,411,284.2230 MATIC |
0.6576 USDT |
0.6432 USDT |
0.6565 USDT |
0.6637 USDT |
| 2022-05-30 |
0.6328 USDT |
22,946,229.7320 MATIC |
0.5995 USDT |
0.5947 USDT |
0.6024 USDT |
0.6558 USDT |
| 2022-05-29 |
0.5876 USDT |
16,179,143.2140 MATIC |
0.5872 USDT |
0.5741 USDT |
0.5811 USDT |
0.5903 USDT |
| 2022-05-28 |
0.5840 USDT |
18,412,296.4170 MATIC |
0.5750 USDT |
0.5689 USDT |
0.5810 USDT |
0.5861 USDT |
| 2022-05-27 |
0.5845 USDT |
35,100,448.5974 MATIC |
0.5982 USDT |
0.5645 USDT |
0.5780 USDT |
0.5709 USDT |
| 2022-05-26 |
0.6130 USDT |
28,987,877.2693 MATIC |
0.6457 USDT |
0.5767 USDT |
0.6043 USDT |
0.6065 USDT |
| 2022-05-25 |
0.6482 USDT |
13,342,875.4125 MATIC |
0.6631 USDT |
0.6278 USDT |
0.6397 USDT |
0.6508 USDT |
| 2022-05-24 |
0.6379 USDT |
16,011,287.0525 MATIC |
0.6419 USDT |
0.6107 USDT |
0.6271 USDT |
0.6583 USDT |
| 2022-05-23 |
0.6814 USDT |
15,791,569.1562 MATIC |
0.6758 USDT |
0.6527 USDT |
0.6666 USDT |
0.6662 USDT |
| 2022-05-22 |
0.6601 USDT |
11,472,433.8861 MATIC |
0.6492 USDT |
0.6407 USDT |
0.6479 USDT |
0.6647 USDT |
| 2022-05-21 |
0.6424 USDT |
11,550,237.8875 MATIC |
0.6340 USDT |
0.6210 USDT |
0.6334 USDT |
0.6491 USDT |
| 2022-05-20 |
0.6474 USDT |
16,622,820.8565 MATIC |
0.6584 USDT |
0.6166 USDT |
0.6296 USDT |
0.6352 USDT |
| 2022-05-19 |
0.6379 USDT |
17,457,892.4846 MATIC |
0.6265 USDT |
0.6090 USDT |
0.6230 USDT |
0.6480 USDT |
| 2022-05-18 |
0.6744 USDT |
16,679,984.9173 MATIC |
0.7268 USDT |
0.6335 USDT |
0.6498 USDT |
0.6480 USDT |
| 2022-05-17 |
0.7044 USDT |
13,032,852.4002 MATIC |
0.6778 USDT |
0.6745 USDT |
0.6945 USDT |
0.7181 USDT |
| 2022-05-16 |
0.6871 USDT |
12,090,589.4599 MATIC |
0.7420 USDT |
0.6577 USDT |
0.6785 USDT |
0.6947 USDT |
| 2022-05-15 |
0.6815 USDT |
11,525,744.3261 MATIC |
0.6850 USDT |
0.6558 USDT |
0.6678 USDT |
0.7180 USDT |
| 2022-05-14 |
0.6613 USDT |
13,230,377.5152 MATIC |
0.6668 USDT |
0.6154 USDT |
0.6304 USDT |
0.6789 USDT |
| 2022-05-13 |
0.6913 USDT |
25,769,217.2135 MATIC |
0.6015 USDT |
0.5902 USDT |
0.6230 USDT |
0.6791 USDT |
| 2022-05-12 |
0.5917 USDT |
57,308,075.2998 MATIC |
0.6748 USDT |
0.5018 USDT |
0.5607 USDT |
0.6053 USDT |
| 2022-05-11 |
0.7702 USDT |
133,422,139.8544 MATIC |
0.8893 USDT |
0.6040 USDT |
0.6601 USDT |
0.6674 USDT |
| 2022-05-10 |
0.9024 USDT |
92,125,557.6743 MATIC |
0.8104 USDT |
0.7904 USDT |
0.8554 USDT |
0.8941 USDT |
| 2022-05-09 |
0.8729 USDT |
50,508,030.4831 MATIC |
0.9760 USDT |
0.7876 USDT |
0.8314 USDT |
0.8273 USDT |
| 2022-05-08 |
0.9900 USDT |
21,919,112.4310 MATIC |
1.0194 USDT |
0.9603 USDT |
0.9831 USDT |
0.9848 USDT |
| 2022-05-07 |
1.0448 USDT |
19,664,772.8192 MATIC |
1.0425 USDT |
1.0144 USDT |
1.0245 USDT |
1.0474 USDT |
| 2022-05-06 |
1.0463 USDT |
28,466,956.1133 MATIC |
1.0644 USDT |
1.0113 USDT |
1.0424 USDT |
1.0411 USDT |
| 2022-05-05 |
1.0995 USDT |
28,724,647.0429 MATIC |
1.1724 USDT |
1.0296 USDT |
1.0529 USDT |
1.0541 USDT |
| 2022-05-04 |
1.1134 USDT |
25,470,334.1913 MATIC |
1.0762 USDT |
1.0694 USDT |
1.0813 USDT |
1.1624 USDT |
| 2022-05-03 |
1.0922 USDT |
16,765,942.2480 MATIC |
1.0767 USDT |
1.0556 USDT |
1.0711 USDT |
1.0594 USDT |
| 2022-05-02 |
1.0834 USDT |
26,924,552.8724 MATIC |
1.0988 USDT |
1.0360 USDT |
1.0553 USDT |
1.0745 USDT |
| 2022-05-01 |
1.0792 USDT |
31,700,428.3023 MATIC |
1.0327 USDT |
1.0141 USDT |
1.0453 USDT |
1.0924 USDT |
| 2022-04-30 |
1.1153 USDT |
21,225,057.5248 MATIC |
1.1407 USDT |
1.0106 USDT |
1.0795 USDT |
1.0198 USDT |
| 2022-04-29 |
1.1881 USDT |
21,443,272.3909 MATIC |
1.2377 USDT |
1.1277 USDT |
1.1528 USDT |
1.1382 USDT |
| 2022-04-28 |
1.2529 USDT |
16,928,188.6633 MATIC |
1.2574 USDT |
1.2266 USDT |
1.2423 USDT |
1.2316 USDT |
| 2022-04-27 |
1.2617 USDT |
17,666,371.1818 MATIC |
1.2448 USDT |
1.2348 USDT |
1.2517 USDT |
1.2521 USDT |
| 2022-04-26 |
1.3101 USDT |
16,455,214.9957 MATIC |
1.3522 USDT |
1.2566 USDT |
1.2715 USDT |
1.2626 USDT |
| 2022-04-25 |
1.3045 USDT |
22,326,965.1585 MATIC |
1.3434 USDT |
1.2625 USDT |
1.2810 USDT |
1.3434 USDT |
| 2022-04-24 |
1.3534 USDT |
9,876,898.1117 MATIC |
1.3626 USDT |
1.3319 USDT |
1.3434 USDT |
1.3454 USDT |
| 2022-04-23 |
1.3782 USDT |
11,584,261.1636 MATIC |
1.3974 USDT |
1.3430 USDT |
1.3668 USDT |
1.3841 USDT |
| 2022-04-22 |
1.4404 USDT |
29,093,135.6497 MATIC |
1.3777 USDT |
1.3712 USDT |
1.3929 USDT |
1.3986 USDT |
| 2022-04-21 |
1.4293 USDT |
11,827,212.4532 MATIC |
1.4171 USDT |
1.3751 USDT |
1.3892 USDT |
1.3879 USDT |
| 2022-04-20 |
1.4331 USDT |
11,577,275.8398 MATIC |
1.4276 USDT |
1.3961 USDT |
1.4117 USDT |
1.4258 USDT |
| 2022-04-19 |
1.4187 USDT |
13,486,758.9668 MATIC |
1.4186 USDT |
1.3929 USDT |
1.4045 USDT |
1.4273 USDT |
| 2022-04-18 |
1.3436 USDT |
19,003,573.2722 MATIC |
1.3371 USDT |
1.2922 USDT |
1.3111 USDT |
1.3930 USDT |
| 2022-04-17 |
1.3755 USDT |
8,019,389.4879 MATIC |
1.3885 USDT |
1.3607 USDT |
1.3710 USDT |
1.3672 USDT |