Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-20 |
0.7965 USDT |
1,064,436.9178 MATIC |
0.7759 USDT |
0.7695 USDT |
0.8100 USDT |
0.8032 USDT |
| 2022-12-19 |
0.7860 USDT |
553,237.3374 MATIC |
0.8163 USDT |
0.7659 USDT |
0.8196 USDT |
0.7753 USDT |
| 2022-12-18 |
0.7924 USDT |
59,106.5368 MATIC |
0.8163 USDT |
0.7500 USDT |
0.8386 USDT |
0.8135 USDT |
| 2022-12-17 |
0.8049 USDT |
33,241.1458 MATIC |
0.7966 USDT |
0.7856 USDT |
0.8326 USDT |
0.8135 USDT |
| 2022-12-16 |
0.8410 USDT |
154,998.2955 MATIC |
0.8778 USDT |
0.7900 USDT |
0.8991 USDT |
0.7987 USDT |
| 2022-12-15 |
0.8846 USDT |
57,520.2102 MATIC |
0.9066 USDT |
0.8582 USDT |
0.9235 USDT |
0.8745 USDT |
| 2022-12-14 |
0.9180 USDT |
59,928.0759 MATIC |
0.9263 USDT |
0.8876 USDT |
0.9424 USDT |
0.9067 USDT |
| 2022-12-13 |
0.9214 USDT |
59,336.7526 MATIC |
0.9123 USDT |
0.8824 USDT |
0.9412 USDT |
0.9213 USDT |
| 2022-12-12 |
0.8919 USDT |
16,308.2230 MATIC |
0.8937 USDT |
0.8716 USDT |
0.9100 USDT |
0.9100 USDT |
| 2022-12-11 |
0.9028 USDT |
63,163.8683 MATIC |
0.9084 USDT |
0.8920 USDT |
0.9131 USDT |
0.8995 USDT |
| 2022-12-10 |
0.9083 USDT |
14,454.7717 MATIC |
0.9079 USDT |
0.9022 USDT |
0.9149 USDT |
0.9095 USDT |
| 2022-12-09 |
0.9151 USDT |
82,199.6262 MATIC |
0.9288 USDT |
0.8720 USDT |
0.9330 USDT |
0.9087 USDT |
| 2022-12-08 |
0.9099 USDT |
59,102.4830 MATIC |
0.8903 USDT |
0.8858 USDT |
0.9283 USDT |
0.9217 USDT |
| 2022-12-07 |
0.8835 USDT |
163,143.0772 MATIC |
0.9178 USDT |
0.8701 USDT |
0.9179 USDT |
0.8933 USDT |
| 2022-12-06 |
0.9102 USDT |
34,174.8523 MATIC |
0.9123 USDT |
0.8990 USDT |
0.9212 USDT |
0.9094 USDT |
| 2022-12-05 |
0.9248 USDT |
75,069.7685 MATIC |
0.9262 USDT |
0.9005 USDT |
0.9647 USDT |
0.9067 USDT |
| 2022-12-04 |
0.9181 USDT |
19,083.1671 MATIC |
0.9092 USDT |
0.9043 USDT |
0.9349 USDT |
0.9235 USDT |
| 2022-12-03 |
0.9249 USDT |
24,503.9170 MATIC |
0.9475 USDT |
0.9043 USDT |
0.9482 USDT |
0.9043 USDT |
| 2022-12-02 |
0.9176 USDT |
353,638.8113 MATIC |
0.9118 USDT |
0.8996 USDT |
0.9410 USDT |
0.9270 USDT |
| 2022-12-01 |
0.9196 USDT |
75,943.2868 MATIC |
0.9339 USDT |
0.8990 USDT |
0.9732 USDT |
0.9243 USDT |
| 2022-11-30 |
0.8881 USDT |
79,269.4747 MATIC |
0.8401 USDT |
0.8390 USDT |
0.9646 USDT |
0.9252 USDT |
| 2022-11-29 |
0.8285 USDT |
49,146.2250 MATIC |
0.8198 USDT |
0.8000 USDT |
0.8497 USDT |
0.8429 USDT |
| 2022-11-28 |
0.8279 USDT |
68,802.1737 MATIC |
0.8521 USDT |
0.8015 USDT |
0.8962 USDT |
0.8260 USDT |
| 2022-11-27 |
0.8646 USDT |
107,787.1282 MATIC |
0.8443 USDT |
0.8443 USDT |
0.9073 USDT |
0.8650 USDT |
| 2022-11-26 |
0.8481 USDT |
66,188.3496 MATIC |
0.8422 USDT |
0.8201 USDT |
0.8695 USDT |
0.8506 USDT |
| 2022-11-25 |
0.8487 USDT |
73,495.1844 MATIC |
0.8426 USDT |
0.8200 USDT |
0.9673 USDT |
0.8392 USDT |
| 2022-11-24 |
0.8698 USDT |
121,424.7863 MATIC |
0.8638 USDT |
0.8321 USDT |
0.8947 USDT |
0.8457 USDT |
| 2022-11-23 |
0.8592 USDT |
37,323.7239 MATIC |
0.8497 USDT |
0.8383 USDT |
0.9298 USDT |
0.8513 USDT |
| 2022-11-22 |
0.8311 USDT |
46,742.9550 MATIC |
0.8085 USDT |
0.7791 USDT |
0.8993 USDT |
0.8462 USDT |
| 2022-11-21 |
0.7944 USDT |
194,048.7299 MATIC |
0.8050 USDT |
0.7649 USDT |
0.8575 USDT |
0.7952 USDT |
| 2022-11-20 |
0.8396 USDT |
102,287.8461 MATIC |
0.8793 USDT |
0.8139 USDT |
0.8793 USDT |
0.8218 USDT |
| 2022-11-19 |
0.8587 USDT |
18,553.5415 MATIC |
0.8806 USDT |
0.8433 USDT |
0.8806 USDT |
0.8744 USDT |
| 2022-11-18 |
0.8853 USDT |
33,434.5058 MATIC |
0.8724 USDT |
0.8684 USDT |
0.8996 USDT |
0.8805 USDT |
| 2022-11-17 |
0.8801 USDT |
50,700.4983 MATIC |
0.9042 USDT |
0.8532 USDT |
0.9184 USDT |
0.8789 USDT |
| 2022-11-16 |
0.9078 USDT |
51,197.4483 MATIC |
0.9514 USDT |
0.8734 USDT |
0.9529 USDT |
0.9038 USDT |
| 2022-11-15 |
0.9477 USDT |
55,293.9577 MATIC |
0.9373 USDT |
0.9010 USDT |
1.0370 USDT |
0.9289 USDT |
| 2022-11-14 |
0.9319 USDT |
311,655.7194 MATIC |
0.8942 USDT |
0.8370 USDT |
1.0561 USDT |
0.9155 USDT |
| 2022-11-13 |
0.8933 USDT |
59,683.8896 MATIC |
0.9471 USDT |
0.8536 USDT |
0.9647 USDT |
0.8703 USDT |
| 2022-11-12 |
0.9599 USDT |
140,306.1269 MATIC |
1.0718 USDT |
0.9215 USDT |
1.0780 USDT |
0.9516 USDT |
| 2022-11-11 |
1.0152 USDT |
296,814.0728 MATIC |
1.1344 USDT |
0.8500 USDT |
1.4000 USDT |
1.0498 USDT |
| 2022-11-10 |
1.0364 USDT |
518,810.3137 MATIC |
0.8002 USDT |
0.7500 USDT |
1.1893 USDT |
1.1246 USDT |
| 2022-11-09 |
0.9072 USDT |
450,306.3084 MATIC |
1.0490 USDT |
0.7294 USDT |
1.2183 USDT |
0.7784 USDT |
| 2022-11-08 |
1.1057 USDT |
852,655.8260 MATIC |
1.2573 USDT |
0.9000 USDT |
1.2712 USDT |
1.0386 USDT |
| 2022-11-07 |
1.2111 USDT |
631,247.5728 MATIC |
1.1356 USDT |
1.1356 USDT |
1.2900 USDT |
1.2427 USDT |
| 2022-11-06 |
1.1534 USDT |
161,395.7971 MATIC |
1.1760 USDT |
1.1341 USDT |
1.2130 USDT |
1.2018 USDT |
| 2022-11-05 |
1.2121 USDT |
540,893.0024 MATIC |
1.1721 USDT |
1.1703 USDT |
1.3000 USDT |
1.2034 USDT |
| 2022-11-04 |
1.1212 USDT |
771,713.2479 MATIC |
0.9666 USDT |
0.9666 USDT |
1.1915 USDT |
1.1851 USDT |
| 2022-11-03 |
0.9490 USDT |
420,602.8155 MATIC |
0.8768 USDT |
0.8724 USDT |
0.9853 USDT |
0.9522 USDT |
| 2022-11-02 |
0.8676 USDT |
56,128.1553 MATIC |
0.8745 USDT |
0.8404 USDT |
0.8886 USDT |
0.8416 USDT |
| 2022-11-01 |
0.8868 USDT |
245,980.1990 MATIC |
0.9004 USDT |
0.8754 USDT |
0.9070 USDT |
0.8767 USDT |