Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.7361 USDT |
25,038.7709 MATIC |
0.7427 USDT |
0.7229 USDT |
0.7490 USDT |
0.7283 USDT |
| 2024-04-22 |
0.7393 USDT |
408,428.6540 MATIC |
0.7143 USDT |
0.7100 USDT |
0.7478 USDT |
0.7405 USDT |
| 2024-04-21 |
0.7180 USDT |
118,762.5977 MATIC |
0.7384 USDT |
0.7018 USDT |
0.7436 USDT |
0.7134 USDT |
| 2024-04-20 |
0.7169 USDT |
121,006.8604 MATIC |
0.6715 USDT |
0.6641 USDT |
0.7397 USDT |
0.7365 USDT |
| 2024-04-19 |
0.6750 USDT |
433,878.1847 MATIC |
0.6751 USDT |
0.6203 USDT |
0.6962 USDT |
0.6756 USDT |
| 2024-04-18 |
0.6743 USDT |
234,938.6257 MATIC |
0.6670 USDT |
0.6507 USDT |
0.6907 USDT |
0.6800 USDT |
| 2024-04-17 |
0.6782 USDT |
300,004.1481 MATIC |
0.7005 USDT |
0.6550 USDT |
0.7094 USDT |
0.6752 USDT |
| 2024-04-16 |
0.6957 USDT |
144,987.1649 MATIC |
0.7071 USDT |
0.6733 USDT |
0.7296 USDT |
0.6942 USDT |
| 2024-04-15 |
0.7146 USDT |
416,112.4924 MATIC |
0.7068 USDT |
0.6841 USDT |
0.7507 USDT |
0.7083 USDT |
| 2024-04-14 |
0.6795 USDT |
292,803.1184 MATIC |
0.6528 USDT |
0.6317 USDT |
0.7026 USDT |
0.6753 USDT |
| 2024-04-13 |
0.7094 USDT |
876,011.5845 MATIC |
0.7642 USDT |
0.5985 USDT |
0.7723 USDT |
0.6145 USDT |
| 2024-04-12 |
0.7945 USDT |
715,822.6219 MATIC |
0.8785 USDT |
0.7167 USDT |
0.8936 USDT |
0.7642 USDT |
| 2024-04-11 |
0.8801 USDT |
72,218.7095 MATIC |
0.8858 USDT |
0.8629 USDT |
0.8952 USDT |
0.8832 USDT |
| 2024-04-10 |
0.8778 USDT |
193,220.3729 MATIC |
0.8965 USDT |
0.8544 USDT |
0.9020 USDT |
0.8902 USDT |
| 2024-04-09 |
0.9333 USDT |
205,659.7464 MATIC |
0.9471 USDT |
0.8947 USDT |
0.9495 USDT |
0.9048 USDT |
| 2024-04-08 |
0.9302 USDT |
317,880.7622 MATIC |
0.9092 USDT |
0.8907 USDT |
0.9483 USDT |
0.9463 USDT |
| 2024-04-07 |
0.9105 USDT |
139,715.3470 MATIC |
0.8959 USDT |
0.8951 USDT |
0.9231 USDT |
0.9104 USDT |
| 2024-04-06 |
0.8948 USDT |
90,581.5337 MATIC |
0.8837 USDT |
0.8829 USDT |
0.9061 USDT |
0.9009 USDT |
| 2024-04-05 |
0.8810 USDT |
189,253.8436 MATIC |
0.9033 USDT |
0.8602 USDT |
0.9089 USDT |
0.8876 USDT |
| 2024-04-04 |
0.9022 USDT |
104,884.9752 MATIC |
0.8973 USDT |
0.8734 USDT |
0.9224 USDT |
0.9021 USDT |
| 2024-04-03 |
0.8996 USDT |
183,005.4801 MATIC |
0.9017 USDT |
0.8749 USDT |
0.9220 USDT |
0.8932 USDT |
| 2024-04-02 |
0.9020 USDT |
278,488.5760 MATIC |
0.9440 USDT |
0.8858 USDT |
0.9493 USDT |
0.9038 USDT |
| 2024-04-01 |
0.9568 USDT |
171,433.6337 MATIC |
1.0039 USDT |
0.9269 USDT |
1.0062 USDT |
0.9453 USDT |
| 2024-03-31 |
0.9967 USDT |
102,335.6149 MATIC |
0.9769 USDT |
0.9766 USDT |
1.0038 USDT |
1.0021 USDT |
| 2024-03-30 |
0.9906 USDT |
119,567.9361 MATIC |
0.9897 USDT |
0.9816 USDT |
1.0028 USDT |
0.9822 USDT |
| 2024-03-29 |
0.9910 USDT |
140,396.8875 MATIC |
0.9996 USDT |
0.9773 USDT |
1.0057 USDT |
0.9805 USDT |
| 2024-03-28 |
1.0136 USDT |
142,775.4121 MATIC |
1.0091 USDT |
0.9956 USDT |
1.0261 USDT |
1.0004 USDT |
| 2024-03-27 |
1.0390 USDT |
715,236.4899 MATIC |
1.0459 USDT |
1.0003 USDT |
1.0852 USDT |
1.0137 USDT |
| 2024-03-26 |
1.0518 USDT |
226,707.8986 MATIC |
1.0440 USDT |
1.0269 USDT |
1.0765 USDT |
1.0431 USDT |
| 2024-03-25 |
1.0409 USDT |
204,021.6786 MATIC |
1.0112 USDT |
1.0040 USDT |
1.0610 USDT |
1.0509 USDT |
| 2024-03-24 |
0.9967 USDT |
92,914.1245 MATIC |
0.9851 USDT |
0.9761 USDT |
1.0112 USDT |
1.0092 USDT |
| 2024-03-23 |
0.9876 USDT |
126,664.2994 MATIC |
0.9685 USDT |
0.9555 USDT |
1.0022 USDT |
0.9895 USDT |
| 2024-03-22 |
0.9819 USDT |
204,414.3000 MATIC |
0.9935 USDT |
0.9535 USDT |
1.0185 USDT |
0.9727 USDT |
| 2024-03-21 |
0.9975 USDT |
364,749.7280 MATIC |
1.0063 USDT |
0.9709 USDT |
1.0126 USDT |
0.9885 USDT |
| 2024-03-20 |
0.9751 USDT |
519,302.4482 MATIC |
0.9336 USDT |
0.9121 USDT |
1.0174 USDT |
1.0111 USDT |
| 2024-03-19 |
0.9577 USDT |
644,233.5910 MATIC |
1.0295 USDT |
0.9116 USDT |
1.0320 USDT |
0.9396 USDT |
| 2024-03-18 |
1.0514 USDT |
316,710.7048 MATIC |
1.0839 USDT |
1.0096 USDT |
1.0890 USDT |
1.0295 USDT |
| 2024-03-17 |
1.0657 USDT |
338,713.1878 MATIC |
1.0475 USDT |
1.0076 USDT |
1.1033 USDT |
1.0959 USDT |
| 2024-03-16 |
1.1032 USDT |
297,259.4603 MATIC |
1.1432 USDT |
1.0382 USDT |
1.1668 USDT |
1.0438 USDT |
| 2024-03-15 |
1.1254 USDT |
464,652.3701 MATIC |
1.2238 USDT |
1.0700 USDT |
1.2304 USDT |
1.1127 USDT |
| 2024-03-14 |
1.2234 USDT |
434,963.7249 MATIC |
1.2725 USDT |
1.1635 USDT |
1.2848 USDT |
1.2153 USDT |
| 2024-03-13 |
1.2442 USDT |
505,534.1659 MATIC |
1.1818 USDT |
1.1766 USDT |
1.2890 USDT |
1.2723 USDT |
| 2024-03-12 |
1.1836 USDT |
683,299.8414 MATIC |
1.2447 USDT |
1.1230 USDT |
1.2447 USDT |
1.1614 USDT |
| 2024-03-11 |
1.2115 USDT |
242,665.1090 MATIC |
1.2261 USDT |
1.1656 USDT |
1.2307 USDT |
1.2229 USDT |
| 2024-03-10 |
1.2146 USDT |
881,415.0757 MATIC |
1.1564 USDT |
1.1450 USDT |
1.2473 USDT |
1.2190 USDT |
| 2024-03-09 |
1.1362 USDT |
155,161.9832 MATIC |
1.1234 USDT |
1.1188 USDT |
1.1556 USDT |
1.1556 USDT |
| 2024-03-08 |
1.1437 USDT |
514,005.0940 MATIC |
1.1610 USDT |
1.0959 USDT |
1.1765 USDT |
1.1326 USDT |
| 2024-03-07 |
1.1389 USDT |
343,492.0949 MATIC |
1.1176 USDT |
1.1008 USDT |
1.1746 USDT |
1.1641 USDT |
| 2024-03-06 |
1.0623 USDT |
486,793.8548 MATIC |
1.0331 USDT |
0.9954 USDT |
1.0939 USDT |
1.0867 USDT |
| 2024-03-05 |
1.0674 USDT |
1,868,327.6559 MATIC |
1.1410 USDT |
0.9193 USDT |
1.1465 USDT |
1.0320 USDT |