Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.5135 USDT |
98,718.9382 MATIC |
0.4976 USDT |
0.4968 USDT |
0.5176 USDT |
0.5149 USDT |
| 2024-07-25 |
0.5003 USDT |
184,571.4692 MATIC |
0.5179 USDT |
0.4818 USDT |
0.5180 USDT |
0.4954 USDT |
| 2024-07-24 |
0.5317 USDT |
135,326.5162 MATIC |
0.5340 USDT |
0.5167 USDT |
0.5396 USDT |
0.5189 USDT |
| 2024-07-23 |
0.5387 USDT |
549,752.8254 MATIC |
0.5304 USDT |
0.5200 USDT |
0.5575 USDT |
0.5349 USDT |
| 2024-07-22 |
0.5418 USDT |
85,248.3924 MATIC |
0.5485 USDT |
0.5276 USDT |
0.5519 USDT |
0.5276 USDT |
| 2024-07-21 |
0.5389 USDT |
112,309.1316 MATIC |
0.5411 USDT |
0.5226 USDT |
0.5474 USDT |
0.5451 USDT |
| 2024-07-20 |
0.5335 USDT |
155,234.5757 MATIC |
0.5323 USDT |
0.5286 USDT |
0.5427 USDT |
0.5416 USDT |
| 2024-07-19 |
0.5167 USDT |
197,127.6816 MATIC |
0.5165 USDT |
0.5065 USDT |
0.5325 USDT |
0.5310 USDT |
| 2024-07-18 |
0.5235 USDT |
534,545.7539 MATIC |
0.5407 USDT |
0.4200 USDT |
0.5516 USDT |
0.5147 USDT |
| 2024-07-17 |
0.5491 USDT |
146,355.6992 MATIC |
0.5448 USDT |
0.5436 USDT |
0.5606 USDT |
0.5436 USDT |
| 2024-07-16 |
0.5437 USDT |
366,434.6980 MATIC |
0.5487 USDT |
0.5202 USDT |
0.5519 USDT |
0.5442 USDT |
| 2024-07-15 |
0.5373 USDT |
132,841.6866 MATIC |
0.5296 USDT |
0.5296 USDT |
0.5489 USDT |
0.5489 USDT |
| 2024-07-14 |
0.5249 USDT |
19,850.3079 MATIC |
0.5325 USDT |
0.5186 USDT |
0.5343 USDT |
0.5284 USDT |
| 2024-07-13 |
0.5191 USDT |
89,583.7072 MATIC |
0.5072 USDT |
0.5060 USDT |
0.5348 USDT |
0.5285 USDT |
| 2024-07-12 |
0.4989 USDT |
223,753.1570 MATIC |
0.4981 USDT |
0.4925 USDT |
0.5093 USDT |
0.5042 USDT |
| 2024-07-11 |
0.5153 USDT |
638,451.8054 MATIC |
0.5137 USDT |
0.5011 USDT |
0.5234 USDT |
0.5028 USDT |
| 2024-07-10 |
0.5064 USDT |
44,905.4125 MATIC |
0.5009 USDT |
0.4946 USDT |
0.5151 USDT |
0.5102 USDT |
| 2024-07-09 |
0.5000 USDT |
128,153.4488 MATIC |
0.5005 USDT |
0.4945 USDT |
0.5071 USDT |
0.5007 USDT |
| 2024-07-08 |
0.4945 USDT |
173,348.9928 MATIC |
0.4777 USDT |
0.4610 USDT |
0.5133 USDT |
0.5000 USDT |
| 2024-07-07 |
0.4943 USDT |
129,662.2258 MATIC |
0.5039 USDT |
0.4806 USDT |
0.5039 USDT |
0.4926 USDT |
| 2024-07-06 |
0.4855 USDT |
93,724.0419 MATIC |
0.4677 USDT |
0.4669 USDT |
0.5058 USDT |
0.5058 USDT |
| 2024-07-05 |
0.4533 USDT |
929,650.2487 MATIC |
0.4919 USDT |
0.4279 USDT |
0.4919 USDT |
0.4693 USDT |
| 2024-07-04 |
0.5082 USDT |
446,610.7032 MATIC |
0.5313 USDT |
0.4938 USDT |
0.5350 USDT |
0.5094 USDT |
| 2024-07-03 |
0.5418 USDT |
97,350.1154 MATIC |
0.5733 USDT |
0.5276 USDT |
0.5733 USDT |
0.5311 USDT |
| 2024-07-02 |
0.5642 USDT |
71,756.3549 MATIC |
0.5580 USDT |
0.5564 USDT |
0.5729 USDT |
0.5729 USDT |
| 2024-07-01 |
0.5644 USDT |
99,044.0085 MATIC |
0.5608 USDT |
0.5551 USDT |
0.5691 USDT |
0.5624 USDT |
| 2024-06-30 |
0.5510 USDT |
36,568.4121 MATIC |
0.5480 USDT |
0.5451 USDT |
0.5573 USDT |
0.5562 USDT |
| 2024-06-29 |
0.5552 USDT |
72,800.3935 MATIC |
0.5536 USDT |
0.5473 USDT |
0.5627 USDT |
0.5486 USDT |
| 2024-06-28 |
0.5657 USDT |
75,127.1944 MATIC |
0.5665 USDT |
0.5584 USDT |
0.5706 USDT |
0.5610 USDT |
| 2024-06-27 |
0.5519 USDT |
136,921.6176 MATIC |
0.5505 USDT |
0.5440 USDT |
0.5708 USDT |
0.5702 USDT |
| 2024-06-26 |
0.5551 USDT |
163,770.8004 MATIC |
0.5670 USDT |
0.5467 USDT |
0.5709 USDT |
0.5516 USDT |
| 2024-06-25 |
0.5716 USDT |
185,147.1213 MATIC |
0.5612 USDT |
0.5594 USDT |
0.5764 USDT |
0.5689 USDT |
| 2024-06-24 |
0.5492 USDT |
201,853.4750 MATIC |
0.5628 USDT |
0.5338 USDT |
0.5665 USDT |
0.5595 USDT |
| 2024-06-23 |
0.5737 USDT |
55,186.1837 MATIC |
0.5721 USDT |
0.5569 USDT |
0.5844 USDT |
0.5612 USDT |
| 2024-06-22 |
0.5683 USDT |
22,197.6764 MATIC |
0.5676 USDT |
0.5632 USDT |
0.5734 USDT |
0.5717 USDT |
| 2024-06-21 |
0.5772 USDT |
99,588.1762 MATIC |
0.5744 USDT |
0.5669 USDT |
0.5822 USDT |
0.5783 USDT |
| 2024-06-20 |
0.5836 USDT |
113,998.9642 MATIC |
0.5759 USDT |
0.5682 USDT |
0.5967 USDT |
0.5773 USDT |
| 2024-06-19 |
0.5733 USDT |
74,869.3446 MATIC |
0.5557 USDT |
0.5557 USDT |
0.5810 USDT |
0.5802 USDT |
| 2024-06-18 |
0.5482 USDT |
497,218.2047 MATIC |
0.5847 USDT |
0.5156 USDT |
0.5863 USDT |
0.5555 USDT |
| 2024-06-17 |
0.5957 USDT |
101,114.5913 MATIC |
0.6169 USDT |
0.5752 USDT |
0.6199 USDT |
0.5844 USDT |
| 2024-06-16 |
0.6176 USDT |
1,378,175.5652 MATIC |
0.6158 USDT |
0.6051 USDT |
0.6277 USDT |
0.6241 USDT |
| 2024-06-15 |
0.5987 USDT |
95,108.4527 MATIC |
0.5915 USDT |
0.5817 USDT |
0.6156 USDT |
0.6156 USDT |
| 2024-06-14 |
0.5864 USDT |
184,163.3488 MATIC |
0.6048 USDT |
0.5678 USDT |
0.6124 USDT |
0.5871 USDT |
| 2024-06-13 |
0.6152 USDT |
143,962.6190 MATIC |
0.6432 USDT |
0.6006 USDT |
0.6451 USDT |
0.6027 USDT |
| 2024-06-12 |
0.6301 USDT |
283,836.0593 MATIC |
0.6189 USDT |
0.6058 USDT |
0.6505 USDT |
0.6435 USDT |
| 2024-06-11 |
0.6265 USDT |
193,762.9448 MATIC |
0.6484 USDT |
0.6081 USDT |
0.6505 USDT |
0.6222 USDT |
| 2024-06-10 |
0.6443 USDT |
852,222.7739 MATIC |
0.6534 USDT |
0.6370 USDT |
0.6669 USDT |
0.6484 USDT |
| 2024-06-09 |
0.6454 USDT |
1,642,644.2405 MATIC |
0.6496 USDT |
0.6410 USDT |
0.6563 USDT |
0.6543 USDT |
| 2024-06-08 |
0.6562 USDT |
1,336,787.6848 MATIC |
0.6652 USDT |
0.6415 USDT |
0.6699 USDT |
0.6482 USDT |
| 2024-06-07 |
0.7046 USDT |
1,506,736.9061 MATIC |
0.7268 USDT |
0.6164 USDT |
0.7277 USDT |
0.6681 USDT |