Identifier on Huobi: maticusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
1.0519 USDT |
19,545,906.1111 MATIC |
1.0336 USDT |
0.9942 USDT |
1.0110 USDT |
1.0798 USDT |
| 2024-03-05 |
1.1192 USDT |
21,533,547.8015 MATIC |
1.1447 USDT |
0.9815 USDT |
1.0811 USDT |
1.0703 USDT |
| 2024-03-04 |
1.1075 USDT |
20,788,136.5404 MATIC |
1.0899 USDT |
1.0805 USDT |
1.0926 USDT |
1.1436 USDT |
| 2024-03-03 |
1.0798 USDT |
14,241,512.9529 MATIC |
1.0945 USDT |
1.0232 USDT |
1.0750 USDT |
1.0792 USDT |
| 2024-03-02 |
1.0685 USDT |
17,080,450.3663 MATIC |
1.0246 USDT |
1.0233 USDT |
1.0357 USDT |
1.0971 USDT |
| 2024-03-01 |
1.0166 USDT |
16,953,389.6475 MATIC |
1.0016 USDT |
1.0016 USDT |
1.0101 USDT |
1.0158 USDT |
| 2024-02-29 |
1.0324 USDT |
23,997,720.8190 MATIC |
1.0092 USDT |
0.9817 USDT |
1.0131 USDT |
0.9943 USDT |
| 2024-02-28 |
1.0289 USDT |
15,503,511.7747 MATIC |
1.0287 USDT |
0.9400 USDT |
0.9834 USDT |
0.9758 USDT |
| 2024-02-27 |
1.0435 USDT |
16,183,857.8461 MATIC |
1.0588 USDT |
1.0155 USDT |
1.0329 USDT |
1.0269 USDT |
| 2024-02-26 |
1.0206 USDT |
12,069,746.1143 MATIC |
0.9985 USDT |
0.9719 USDT |
0.9939 USDT |
1.0625 USDT |
| 2024-02-25 |
0.9802 USDT |
7,059,908.3962 MATIC |
0.9945 USDT |
0.9703 USDT |
0.9748 USDT |
0.9816 USDT |
| 2024-02-24 |
0.9998 USDT |
10,053,375.8476 MATIC |
0.9867 USDT |
0.9738 USDT |
0.9930 USDT |
0.9998 USDT |
| 2024-02-23 |
0.9807 USDT |
11,851,693.1587 MATIC |
0.9929 USDT |
0.9438 USDT |
0.9728 USDT |
0.9935 USDT |
| 2024-02-22 |
0.9651 USDT |
14,557,880.1427 MATIC |
0.9512 USDT |
0.9212 USDT |
0.9310 USDT |
1.0319 USDT |
| 2024-02-21 |
0.9745 USDT |
13,015,242.7771 MATIC |
1.0227 USDT |
0.9193 USDT |
0.9429 USDT |
0.9217 USDT |
| 2024-02-20 |
0.9840 USDT |
16,720,504.1847 MATIC |
0.9967 USDT |
0.9422 USDT |
0.9594 USDT |
1.0284 USDT |
| 2024-02-19 |
0.9936 USDT |
13,211,620.5836 MATIC |
0.9991 USDT |
0.9747 USDT |
0.9860 USDT |
0.9957 USDT |
| 2024-02-18 |
0.9492 USDT |
11,500,572.6051 MATIC |
0.9280 USDT |
0.9180 USDT |
0.9259 USDT |
0.9984 USDT |
| 2024-02-17 |
0.9340 USDT |
10,173,379.6313 MATIC |
0.9510 USDT |
0.9039 USDT |
0.9230 USDT |
0.9227 USDT |
| 2024-02-16 |
0.9172 USDT |
10,500,072.6777 MATIC |
0.8890 USDT |
0.8857 USDT |
0.8932 USDT |
0.9210 USDT |
| 2024-02-15 |
0.8892 USDT |
13,373,884.2762 MATIC |
0.8899 USDT |
0.8719 USDT |
0.8768 USDT |
0.8959 USDT |
| 2024-02-14 |
0.8708 USDT |
12,580,454.0160 MATIC |
0.8542 USDT |
0.8441 USDT |
0.8512 USDT |
0.8829 USDT |
| 2024-02-13 |
0.8718 USDT |
12,282,748.2999 MATIC |
0.8797 USDT |
0.8444 USDT |
0.8654 USDT |
0.8580 USDT |
| 2024-02-12 |
0.8478 USDT |
12,968,167.0566 MATIC |
0.8357 USDT |
0.8184 USDT |
0.8246 USDT |
0.8807 USDT |
| 2024-02-11 |
0.8526 USDT |
9,138,914.1635 MATIC |
0.8489 USDT |
0.8407 USDT |
0.8479 USDT |
0.8458 USDT |
| 2024-02-10 |
0.8522 USDT |
10,692,004.2324 MATIC |
0.8531 USDT |
0.8377 USDT |
0.8454 USDT |
0.8468 USDT |
| 2024-02-09 |
0.8430 USDT |
10,826,987.6672 MATIC |
0.8337 USDT |
0.8314 USDT |
0.8353 USDT |
0.8440 USDT |
| 2024-02-08 |
0.8356 USDT |
12,430,000.1895 MATIC |
0.8342 USDT |
0.8225 USDT |
0.8295 USDT |
0.8462 USDT |
| 2024-02-07 |
0.7979 USDT |
8,516,728.5903 MATIC |
0.8056 USDT |
0.7874 USDT |
0.7931 USDT |
0.8026 USDT |
| 2024-02-06 |
0.7928 USDT |
10,725,584.8138 MATIC |
0.7802 USDT |
0.7777 USDT |
0.7810 USDT |
0.8075 USDT |
| 2024-02-05 |
0.7806 USDT |
8,828,326.0886 MATIC |
0.7736 USDT |
0.7630 USDT |
0.7706 USDT |
0.7801 USDT |
| 2024-02-04 |
0.7807 USDT |
5,037,783.0210 MATIC |
0.7849 USDT |
0.7711 USDT |
0.7749 USDT |
0.7783 USDT |
| 2024-02-03 |
0.7935 USDT |
7,276,006.7593 MATIC |
0.8000 USDT |
0.7808 USDT |
0.7880 USDT |
0.7899 USDT |
| 2024-02-02 |
0.8078 USDT |
11,207,586.4161 MATIC |
0.8112 USDT |
0.7954 USDT |
0.8000 USDT |
0.8002 USDT |
| 2024-02-01 |
0.7837 USDT |
10,582,797.1407 MATIC |
0.7872 USDT |
0.7658 USDT |
0.7755 USDT |
0.8083 USDT |
| 2024-01-31 |
0.8083 USDT |
9,320,022.9340 MATIC |
0.7994 USDT |
0.7841 USDT |
0.7997 USDT |
0.8075 USDT |
| 2024-01-30 |
0.8098 USDT |
11,988,833.6387 MATIC |
0.8127 USDT |
0.7956 USDT |
0.8025 USDT |
0.8083 USDT |
| 2024-01-29 |
0.7905 USDT |
9,109,835.8395 MATIC |
0.7890 USDT |
0.7742 USDT |
0.7803 USDT |
0.8079 USDT |
| 2024-01-28 |
0.7953 USDT |
10,218,443.8232 MATIC |
0.7879 USDT |
0.7812 USDT |
0.7867 USDT |
0.7842 USDT |
| 2024-01-27 |
0.7661 USDT |
9,493,868.8254 MATIC |
0.7587 USDT |
0.7552 USDT |
0.7595 USDT |
0.7824 USDT |
| 2024-01-26 |
0.7460 USDT |
13,394,167.9254 MATIC |
0.7322 USDT |
0.7268 USDT |
0.7322 USDT |
0.7586 USDT |
| 2024-01-25 |
0.7284 USDT |
9,995,240.8340 MATIC |
0.7392 USDT |
0.7168 USDT |
0.7237 USDT |
0.7235 USDT |
| 2024-01-24 |
0.7276 USDT |
15,875,482.8847 MATIC |
0.7254 USDT |
0.7163 USDT |
0.7204 USDT |
0.7343 USDT |
| 2024-01-23 |
0.7250 USDT |
15,917,665.7613 MATIC |
0.7474 USDT |
0.6919 USDT |
0.7101 USDT |
0.7243 USDT |
| 2024-01-22 |
0.7702 USDT |
4,247,662.6707 MATIC |
0.7835 USDT |
0.7490 USDT |
0.7608 USDT |
0.7522 USDT |
| 2024-01-21 |
0.7914 USDT |
7,369,587.4868 MATIC |
0.7871 USDT |
0.7805 USDT |
0.7874 USDT |
0.7852 USDT |
| 2024-01-20 |
0.7709 USDT |
9,040,897.5961 MATIC |
0.7625 USDT |
0.7519 USDT |
0.7626 USDT |
0.7840 USDT |
| 2024-01-19 |
0.7855 USDT |
7,025,519.1178 MATIC |
0.7862 USDT |
0.7650 USDT |
0.7748 USDT |
0.7725 USDT |
| 2024-01-18 |
0.8048 USDT |
8,841,293.0449 MATIC |
0.8109 USDT |
0.7724 USDT |
0.7893 USDT |
0.7862 USDT |
| 2024-01-17 |
0.8378 USDT |
7,536,008.7119 MATIC |
0.8449 USDT |
0.8105 USDT |
0.8220 USDT |
0.8142 USDT |