Identifier on Huobi: maticusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
1.4364 USDT |
13,496,998.0183 MATIC |
1.5053 USDT |
1.4015 USDT |
1.4284 USDT |
1.4376 USDT |
| 2022-03-09 |
1.5086 USDT |
12,324,021.2876 MATIC |
1.4467 USDT |
1.4445 USDT |
1.4613 USDT |
1.4947 USDT |
| 2022-03-08 |
1.4475 USDT |
10,586,132.8097 MATIC |
1.4114 USDT |
1.4027 USDT |
1.4333 USDT |
1.4358 USDT |
| 2022-03-07 |
1.4267 USDT |
8,111,588.9366 MATIC |
1.4341 USDT |
1.3698 USDT |
1.4053 USDT |
1.4230 USDT |
| 2022-03-06 |
1.4753 USDT |
3,963,112.1298 MATIC |
1.5088 USDT |
1.4507 USDT |
1.4664 USDT |
1.4628 USDT |
| 2022-03-05 |
1.4850 USDT |
3,592,012.2896 MATIC |
1.4771 USDT |
1.4476 USDT |
1.4662 USDT |
1.5077 USDT |
| 2022-03-04 |
1.5219 USDT |
7,273,693.8250 MATIC |
1.5853 USDT |
1.4523 USDT |
1.4805 USDT |
1.4754 USDT |
| 2022-03-03 |
1.5953 USDT |
5,945,350.6870 MATIC |
1.6349 USDT |
1.5447 USDT |
1.5697 USDT |
1.5647 USDT |
| 2022-03-02 |
1.6436 USDT |
9,504,662.1823 MATIC |
1.6222 USDT |
1.5813 USDT |
1.6156 USDT |
1.6493 USDT |
| 2022-03-01 |
1.6073 USDT |
10,212,499.1437 MATIC |
1.6133 USDT |
1.5551 USDT |
1.5928 USDT |
1.5930 USDT |
| 2022-02-28 |
1.5002 USDT |
9,611,559.5824 MATIC |
1.4522 USDT |
1.4211 USDT |
1.4493 USDT |
1.5512 USDT |
| 2022-02-27 |
1.4791 USDT |
9,710,431.4603 MATIC |
1.5161 USDT |
1.4231 USDT |
1.4614 USDT |
1.4499 USDT |
| 2022-02-26 |
1.5424 USDT |
8,056,597.7499 MATIC |
1.5508 USDT |
1.5048 USDT |
1.5202 USDT |
1.5141 USDT |
| 2022-02-25 |
1.4739 USDT |
12,710,753.6002 MATIC |
1.4414 USDT |
1.4034 USDT |
1.4393 USDT |
1.5592 USDT |
| 2022-02-24 |
1.3250 USDT |
30,262,845.2334 MATIC |
1.4357 USDT |
1.2455 USDT |
1.2903 USDT |
1.4139 USDT |
| 2022-02-23 |
1.5243 USDT |
12,773,944.3985 MATIC |
1.4623 USDT |
1.4403 USDT |
1.4578 USDT |
1.4917 USDT |
| 2022-02-22 |
1.4098 USDT |
12,597,427.0783 MATIC |
1.4060 USDT |
1.3478 USDT |
1.3756 USDT |
1.4456 USDT |
| 2022-02-21 |
1.5307 USDT |
15,127,382.9375 MATIC |
1.5125 USDT |
1.4556 USDT |
1.4852 USDT |
1.4853 USDT |
| 2022-02-20 |
1.5407 USDT |
7,615,161.2107 MATIC |
1.6326 USDT |
1.4914 USDT |
1.5263 USDT |
1.5342 USDT |
| 2022-02-19 |
1.6060 USDT |
4,124,531.2439 MATIC |
1.5919 USDT |
1.5586 USDT |
1.5833 USDT |
1.6060 USDT |
| 2022-02-18 |
1.6449 USDT |
7,447,228.4083 MATIC |
1.6603 USDT |
1.5820 USDT |
1.6038 USDT |
1.5974 USDT |
| 2022-02-17 |
1.7519 USDT |
8,569,933.2916 MATIC |
1.8369 USDT |
1.6458 USDT |
1.6826 USDT |
1.6601 USDT |
| 2022-02-16 |
1.7983 USDT |
6,954,339.7818 MATIC |
1.8721 USDT |
1.7438 USDT |
1.7783 USDT |
1.7939 USDT |
| 2022-02-15 |
1.7725 USDT |
10,303,914.7818 MATIC |
1.6573 USDT |
1.6531 USDT |
1.6667 USDT |
1.8773 USDT |
| 2022-02-14 |
1.6330 USDT |
10,169,436.2197 MATIC |
1.6580 USDT |
1.5951 USDT |
1.6148 USDT |
1.6623 USDT |
| 2022-02-13 |
1.6886 USDT |
5,382,333.8043 MATIC |
1.7003 USDT |
1.6430 USDT |
1.6663 USDT |
1.6665 USDT |
| 2022-02-12 |
1.6972 USDT |
6,608,335.0751 MATIC |
1.7151 USDT |
1.6418 USDT |
1.6790 USDT |
1.7360 USDT |
| 2022-02-11 |
1.8230 USDT |
18,098,334.9067 MATIC |
1.8956 USDT |
1.7016 USDT |
1.7265 USDT |
1.7016 USDT |
| 2022-02-10 |
1.9697 USDT |
18,377,267.7298 MATIC |
2.0376 USDT |
1.8715 USDT |
1.9317 USDT |
1.9284 USDT |
| 2022-02-09 |
1.9696 USDT |
12,362,103.3697 MATIC |
1.9424 USDT |
1.8893 USDT |
1.9214 USDT |
2.0168 USDT |
| 2022-02-08 |
1.9459 USDT |
17,352,332.6522 MATIC |
2.0199 USDT |
1.8591 USDT |
1.8927 USDT |
1.9315 USDT |
| 2022-02-07 |
1.9060 USDT |
17,394,505.0519 MATIC |
1.7390 USDT |
1.6980 USDT |
1.7198 USDT |
2.0138 USDT |
| 2022-02-06 |
1.7119 USDT |
5,343,388.9261 MATIC |
1.7116 USDT |
1.6665 USDT |
1.6954 USDT |
1.7049 USDT |
| 2022-02-05 |
1.7207 USDT |
7,643,130.0396 MATIC |
1.6953 USDT |
1.6728 USDT |
1.6942 USDT |
1.7247 USDT |
| 2022-02-04 |
1.6075 USDT |
11,953,396.6372 MATIC |
1.5560 USDT |
1.5360 USDT |
1.5488 USDT |
1.6747 USDT |
| 2022-02-03 |
1.5140 USDT |
8,477,906.8259 MATIC |
1.5391 USDT |
1.4745 USDT |
1.5103 USDT |
1.5229 USDT |
| 2022-02-02 |
1.5952 USDT |
8,486,318.2993 MATIC |
1.6488 USDT |
1.5194 USDT |
1.5692 USDT |
1.5358 USDT |
| 2022-02-01 |
1.6464 USDT |
8,181,351.2472 MATIC |
1.6419 USDT |
1.6136 USDT |
1.6387 USDT |
1.6445 USDT |
| 2022-01-31 |
1.5829 USDT |
9,438,562.1297 MATIC |
1.6041 USDT |
1.5233 USDT |
1.5463 USDT |
1.6360 USDT |
| 2022-01-30 |
1.6491 USDT |
6,802,760.1364 MATIC |
1.6973 USDT |
1.5763 USDT |
1.5962 USDT |
1.5856 USDT |
| 2022-01-29 |
1.7005 USDT |
8,394,958.9806 MATIC |
1.6727 USDT |
1.6498 USDT |
1.6811 USDT |
1.6871 USDT |
| 2022-01-28 |
1.6347 USDT |
15,426,413.3468 MATIC |
1.5884 USDT |
1.5630 USDT |
1.6083 USDT |
1.6687 USDT |
| 2022-01-27 |
1.5825 USDT |
19,543,268.8316 MATIC |
1.5891 USDT |
1.4966 USDT |
1.5318 USDT |
1.5354 USDT |
| 2022-01-26 |
1.6621 USDT |
26,420,902.8176 MATIC |
1.5584 USDT |
1.5250 USDT |
1.5584 USDT |
1.5861 USDT |
| 2022-01-25 |
1.4835 USDT |
16,442,495.8969 MATIC |
1.5067 USDT |
1.4103 USDT |
1.4387 USDT |
1.5360 USDT |
| 2022-01-24 |
1.4083 USDT |
38,030,308.8191 MATIC |
1.6157 USDT |
1.3075 USDT |
1.3446 USDT |
1.5105 USDT |
| 2022-01-23 |
1.5830 USDT |
16,001,105.2560 MATIC |
1.5373 USDT |
1.5102 USDT |
1.5452 USDT |
1.5656 USDT |
| 2022-01-22 |
1.5485 USDT |
46,227,168.2699 MATIC |
1.6981 USDT |
1.3968 USDT |
1.5037 USDT |
1.5215 USDT |
| 2022-01-21 |
1.8180 USDT |
21,553,707.7975 MATIC |
1.9595 USDT |
1.6403 USDT |
1.7238 USDT |
1.7230 USDT |
| 2022-01-20 |
2.1002 USDT |
8,049,232.3085 MATIC |
2.0294 USDT |
1.9877 USDT |
2.0173 USDT |
1.9921 USDT |