Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2055 USDT |
389.3414 MATIC |
0.2060 USDT |
0.2035 USDT |
0.2082 USDT |
0.2035 USDT |
| 2025-03-29 |
0.2049 USDT |
15,447.9952 MATIC |
0.2115 USDT |
0.2010 USDT |
0.2115 USDT |
0.2023 USDT |
| 2025-03-28 |
0.2179 USDT |
25,012.9071 MATIC |
0.2305 USDT |
0.2073 USDT |
0.2310 USDT |
0.2142 USDT |
| 2025-03-27 |
0.2353 USDT |
33,713.9212 MATIC |
0.2360 USDT |
0.2275 USDT |
0.2443 USDT |
0.2354 USDT |
| 2025-03-26 |
0.2382 USDT |
24,452.7151 MATIC |
0.2296 USDT |
0.2296 USDT |
0.2469 USDT |
0.2305 USDT |
| 2025-03-25 |
0.2243 USDT |
18,553.0860 MATIC |
0.2214 USDT |
0.2177 USDT |
0.2305 USDT |
0.2275 USDT |
| 2025-03-24 |
0.2183 USDT |
28,634.2680 MATIC |
0.2135 USDT |
0.2106 USDT |
0.2216 USDT |
0.2186 USDT |
| 2025-03-23 |
0.2121 USDT |
5,096.5326 MATIC |
0.2107 USDT |
0.2107 USDT |
0.2136 USDT |
0.2109 USDT |
| 2025-03-22 |
0.2106 USDT |
12,868.6798 MATIC |
0.2069 USDT |
0.2069 USDT |
0.2149 USDT |
0.2100 USDT |
| 2025-03-21 |
0.2094 USDT |
9,604.6793 MATIC |
0.2130 USDT |
0.2045 USDT |
0.2133 USDT |
0.2064 USDT |
| 2025-03-20 |
0.2147 USDT |
15,068.0192 MATIC |
0.2186 USDT |
0.2123 USDT |
0.2186 USDT |
0.2145 USDT |
| 2025-03-19 |
0.2138 USDT |
23,576.2325 MATIC |
0.2126 USDT |
0.2115 USDT |
0.2173 USDT |
0.2148 USDT |
| 2025-03-18 |
0.2079 USDT |
64,925.1743 MATIC |
0.2121 USDT |
0.2036 USDT |
0.2149 USDT |
0.2063 USDT |
| 2025-03-17 |
0.2149 USDT |
7,227.0222 MATIC |
0.2123 USDT |
0.2123 USDT |
0.2166 USDT |
0.2166 USDT |
| 2025-03-16 |
0.2127 USDT |
16,860.9712 MATIC |
0.2184 USDT |
0.2075 USDT |
0.2199 USDT |
0.2114 USDT |
| 2025-03-15 |
0.2171 USDT |
18,214.8008 MATIC |
0.2145 USDT |
0.2137 USDT |
0.2192 USDT |
0.2179 USDT |
| 2025-03-14 |
0.2146 USDT |
54,833.0853 MATIC |
0.2124 USDT |
0.2124 USDT |
0.2183 USDT |
0.2181 USDT |
| 2025-03-13 |
0.2159 USDT |
3,023.0595 MATIC |
0.2166 USDT |
0.2129 USDT |
0.2181 USDT |
0.2166 USDT |
| 2025-03-12 |
0.2151 USDT |
53,994.8022 MATIC |
0.2154 USDT |
0.2110 USDT |
0.2249 USDT |
0.2139 USDT |
| 2025-03-11 |
0.2026 USDT |
21,290.0485 MATIC |
0.2056 USDT |
0.1952 USDT |
0.2139 USDT |
0.2139 USDT |
| 2025-03-10 |
0.2123 USDT |
109,346.6937 MATIC |
0.2189 USDT |
0.1705 USDT |
0.2380 USDT |
0.2124 USDT |
| 2025-03-09 |
0.2232 USDT |
71,376.1641 MATIC |
0.2441 USDT |
0.2041 USDT |
0.2443 USDT |
0.2201 USDT |
| 2025-03-08 |
0.2398 USDT |
35,587.6697 MATIC |
0.2412 USDT |
0.2384 USDT |
0.2443 USDT |
0.2416 USDT |
| 2025-03-07 |
0.2473 USDT |
34,536.1676 MATIC |
0.2479 USDT |
0.2372 USDT |
0.2521 USDT |
0.2505 USDT |
| 2025-03-06 |
0.2525 USDT |
40,909.6897 MATIC |
0.2557 USDT |
0.2448 USDT |
0.2605 USDT |
0.2504 USDT |
| 2025-03-05 |
0.2503 USDT |
12,700.2678 MATIC |
0.2499 USDT |
0.2458 USDT |
0.2574 USDT |
0.2500 USDT |
| 2025-03-04 |
0.2391 USDT |
117,255.0179 MATIC |
0.2544 USDT |
0.2274 USDT |
0.2544 USDT |
0.2490 USDT |
| 2025-03-03 |
0.2769 USDT |
93,419.8228 MATIC |
0.3035 USDT |
0.2514 USDT |
0.3146 USDT |
0.2550 USDT |
| 2025-03-02 |
0.2999 USDT |
120,315.7517 MATIC |
0.2816 USDT |
0.2757 USDT |
0.3089 USDT |
0.3028 USDT |
| 2025-03-01 |
0.2737 USDT |
25,953.5779 MATIC |
0.2692 USDT |
0.2663 USDT |
0.2794 USDT |
0.2780 USDT |
| 2025-02-28 |
0.2628 USDT |
57,334.9405 MATIC |
0.2769 USDT |
0.2554 USDT |
0.2770 USDT |
0.2724 USDT |
| 2025-02-27 |
0.2798 USDT |
21,250.1593 MATIC |
0.2720 USDT |
0.2720 USDT |
0.2867 USDT |
0.2799 USDT |
| 2025-02-26 |
0.2764 USDT |
60,120.6501 MATIC |
0.2702 USDT |
0.2687 USDT |
0.2826 USDT |
0.2734 USDT |
| 2025-02-25 |
0.2607 USDT |
175,830.5370 MATIC |
0.2680 USDT |
0.2499 USDT |
0.2753 USDT |
0.2742 USDT |
| 2025-02-24 |
0.2826 USDT |
73,421.7470 MATIC |
0.2966 USDT |
0.2700 USDT |
0.2966 USDT |
0.2752 USDT |
| 2025-02-23 |
0.2953 USDT |
10,464.6701 MATIC |
0.2977 USDT |
0.2901 USDT |
0.2988 USDT |
0.2950 USDT |
| 2025-02-22 |
0.3012 USDT |
22,839.6684 MATIC |
0.2949 USDT |
0.2936 USDT |
0.3095 USDT |
0.2980 USDT |
| 2025-02-21 |
0.3032 USDT |
37,543.8732 MATIC |
0.3071 USDT |
0.2927 USDT |
0.3156 USDT |
0.2946 USDT |
| 2025-02-20 |
0.3034 USDT |
16,400.6738 MATIC |
0.3003 USDT |
0.2993 USDT |
0.3078 USDT |
0.3054 USDT |
| 2025-02-19 |
0.3029 USDT |
21,603.8847 MATIC |
0.3031 USDT |
0.2983 USDT |
0.3093 USDT |
0.2990 USDT |
| 2025-02-18 |
0.3026 USDT |
30,300.2295 MATIC |
0.3166 USDT |
0.2918 USDT |
0.3175 USDT |
0.3010 USDT |
| 2025-02-17 |
0.3262 USDT |
35,170.7062 MATIC |
0.3215 USDT |
0.3132 USDT |
0.3333 USDT |
0.3167 USDT |
| 2025-02-16 |
0.3273 USDT |
12,833.1321 MATIC |
0.3189 USDT |
0.3148 USDT |
0.3318 USDT |
0.3295 USDT |
| 2025-02-15 |
0.3225 USDT |
34,345.7056 MATIC |
0.3210 USDT |
0.3185 USDT |
0.3281 USDT |
0.3187 USDT |
| 2025-02-14 |
0.3225 USDT |
44,516.0495 MATIC |
0.3208 USDT |
0.3166 USDT |
0.3289 USDT |
0.3236 USDT |
| 2025-02-13 |
0.3235 USDT |
38,300.3781 MATIC |
0.3280 USDT |
0.3115 USDT |
0.3477 USDT |
0.3115 USDT |
| 2025-02-12 |
0.3115 USDT |
51,467.8322 MATIC |
0.3075 USDT |
0.3001 USDT |
0.3267 USDT |
0.3197 USDT |
| 2025-02-11 |
0.3187 USDT |
39,916.0619 MATIC |
0.3135 USDT |
0.3059 USDT |
0.3291 USDT |
0.3059 USDT |
| 2025-02-10 |
0.3047 USDT |
36,127.1088 MATIC |
0.3067 USDT |
0.2958 USDT |
0.3101 USDT |
0.3061 USDT |
| 2025-02-09 |
0.3101 USDT |
21,840.1902 MATIC |
0.3091 USDT |
0.3056 USDT |
0.3160 USDT |
0.3086 USDT |