Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.0446 USDT |
413,792.3885 MATIC |
1.0617 USDT |
1.0163 USDT |
1.0770 USDT |
1.0325 USDT |
| 2024-02-26 |
1.0361 USDT |
770,353.7366 MATIC |
0.9986 USDT |
0.9734 USDT |
1.0711 USDT |
1.0597 USDT |
| 2024-02-25 |
0.9749 USDT |
295,702.9952 MATIC |
0.9926 USDT |
0.9500 USDT |
1.0032 USDT |
0.9804 USDT |
| 2024-02-24 |
1.0063 USDT |
169,016.5725 MATIC |
0.9877 USDT |
0.9742 USDT |
1.0300 USDT |
0.9966 USDT |
| 2024-02-23 |
0.9889 USDT |
332,304.9674 MATIC |
0.9936 USDT |
0.9441 USDT |
1.0101 USDT |
0.9986 USDT |
| 2024-02-22 |
0.9606 USDT |
189,710.6964 MATIC |
0.9507 USDT |
0.9212 USDT |
0.9882 USDT |
0.9738 USDT |
| 2024-02-21 |
0.9459 USDT |
304,167.6969 MATIC |
1.0231 USDT |
0.9085 USDT |
1.0359 USDT |
0.9500 USDT |
| 2024-02-20 |
0.9867 USDT |
263,860.3514 MATIC |
1.0006 USDT |
0.9439 USDT |
1.0326 USDT |
1.0266 USDT |
| 2024-02-19 |
0.9950 USDT |
267,401.9293 MATIC |
0.9969 USDT |
0.9739 USDT |
1.0100 USDT |
0.9993 USDT |
| 2024-02-18 |
0.9692 USDT |
165,610.3404 MATIC |
0.9264 USDT |
0.9194 USDT |
0.9998 USDT |
0.9976 USDT |
| 2024-02-17 |
0.9246 USDT |
191,090.2863 MATIC |
0.9496 USDT |
0.9050 USDT |
0.9583 USDT |
0.9260 USDT |
| 2024-02-16 |
0.9202 USDT |
539,203.6258 MATIC |
0.8898 USDT |
0.8873 USDT |
0.9387 USDT |
0.9329 USDT |
| 2024-02-15 |
0.8897 USDT |
666,333.3470 MATIC |
0.8911 USDT |
0.8728 USDT |
0.9100 USDT |
0.8958 USDT |
| 2024-02-14 |
0.8833 USDT |
572,315.9043 MATIC |
0.8524 USDT |
0.8442 USDT |
0.8979 USDT |
0.8892 USDT |
| 2024-02-13 |
0.8694 USDT |
298,023.6969 MATIC |
0.8822 USDT |
0.8445 USDT |
0.8848 USDT |
0.8538 USDT |
| 2024-02-12 |
0.8516 USDT |
337,131.7851 MATIC |
0.8348 USDT |
0.8180 USDT |
0.8791 USDT |
0.8791 USDT |
| 2024-02-11 |
0.8463 USDT |
247,540.6774 MATIC |
0.8489 USDT |
0.8322 USDT |
0.8636 USDT |
0.8359 USDT |
| 2024-02-10 |
0.8530 USDT |
221,364.5765 MATIC |
0.8551 USDT |
0.8382 USDT |
0.8674 USDT |
0.8500 USDT |
| 2024-02-09 |
0.8477 USDT |
437,972.4474 MATIC |
0.8362 USDT |
0.8324 USDT |
0.8563 USDT |
0.8522 USDT |
| 2024-02-08 |
0.8369 USDT |
295,107.7462 MATIC |
0.8376 USDT |
0.8239 USDT |
0.8510 USDT |
0.8456 USDT |
| 2024-02-07 |
0.8156 USDT |
107,241.0054 MATIC |
0.8078 USDT |
0.7879 USDT |
0.8371 USDT |
0.8357 USDT |
| 2024-02-06 |
0.8003 USDT |
101,519.3024 MATIC |
0.7800 USDT |
0.7791 USDT |
0.8170 USDT |
0.8097 USDT |
| 2024-02-05 |
0.7797 USDT |
138,641.9021 MATIC |
0.7746 USDT |
0.7628 USDT |
0.7942 USDT |
0.7774 USDT |
| 2024-02-04 |
0.7789 USDT |
84,614.3872 MATIC |
0.7840 USDT |
0.7704 USDT |
0.7884 USDT |
0.7740 USDT |
| 2024-02-03 |
0.7879 USDT |
119,913.5042 MATIC |
0.8022 USDT |
0.7815 USDT |
0.8057 USDT |
0.7845 USDT |
| 2024-02-02 |
0.8062 USDT |
91,554.8042 MATIC |
0.8119 USDT |
0.7956 USDT |
0.8225 USDT |
0.7993 USDT |
| 2024-02-01 |
0.7902 USDT |
90,752.7472 MATIC |
0.7894 USDT |
0.7661 USDT |
0.8166 USDT |
0.8081 USDT |
| 2024-01-31 |
0.8119 USDT |
192,177.8569 MATIC |
0.8016 USDT |
0.7796 USDT |
0.8333 USDT |
0.7836 USDT |
| 2024-01-30 |
0.8054 USDT |
170,515.6005 MATIC |
0.8124 USDT |
0.7936 USDT |
0.8213 USDT |
0.8166 USDT |
| 2024-01-29 |
0.7914 USDT |
225,071.8129 MATIC |
0.7869 USDT |
0.7749 USDT |
0.8118 USDT |
0.8097 USDT |
| 2024-01-28 |
0.7933 USDT |
210,020.4893 MATIC |
0.7867 USDT |
0.7807 USDT |
0.8099 USDT |
0.7844 USDT |
| 2024-01-27 |
0.7748 USDT |
166,912.6551 MATIC |
0.7609 USDT |
0.7558 USDT |
0.7880 USDT |
0.7878 USDT |
| 2024-01-26 |
0.7474 USDT |
183,385.5265 MATIC |
0.7311 USDT |
0.7287 USDT |
0.7663 USDT |
0.7603 USDT |
| 2024-01-25 |
0.7288 USDT |
198,020.8765 MATIC |
0.7358 USDT |
0.7176 USDT |
0.7373 USDT |
0.7309 USDT |
| 2024-01-24 |
0.7317 USDT |
204,567.2197 MATIC |
0.7244 USDT |
0.7172 USDT |
0.7498 USDT |
0.7314 USDT |
| 2024-01-23 |
0.7174 USDT |
235,280.4472 MATIC |
0.7476 USDT |
0.6918 USDT |
0.7638 USDT |
0.7223 USDT |
| 2024-01-22 |
0.7575 USDT |
197,808.7279 MATIC |
0.7857 USDT |
0.7324 USDT |
0.7857 USDT |
0.7500 USDT |
| 2024-01-21 |
0.7922 USDT |
73,472.0233 MATIC |
0.7826 USDT |
0.7816 USDT |
0.8063 USDT |
0.7840 USDT |
| 2024-01-20 |
0.7727 USDT |
57,630.6425 MATIC |
0.7580 USDT |
0.7555 USDT |
0.7825 USDT |
0.7824 USDT |
| 2024-01-19 |
0.7690 USDT |
232,970.3019 MATIC |
0.7880 USDT |
0.7439 USDT |
0.7965 USDT |
0.7590 USDT |
| 2024-01-18 |
0.8014 USDT |
277,847.0329 MATIC |
0.8123 USDT |
0.7725 USDT |
0.8200 USDT |
0.7822 USDT |
| 2024-01-17 |
0.8240 USDT |
184,811.7308 MATIC |
0.8454 USDT |
0.8077 USDT |
0.8516 USDT |
0.8091 USDT |
| 2024-01-16 |
0.8480 USDT |
173,172.8993 MATIC |
0.8500 USDT |
0.8289 USDT |
0.8574 USDT |
0.8511 USDT |
| 2024-01-15 |
0.8437 USDT |
323,336.9017 MATIC |
0.8370 USDT |
0.8291 USDT |
0.8667 USDT |
0.8475 USDT |
| 2024-01-14 |
0.8638 USDT |
275,686.4872 MATIC |
0.8810 USDT |
0.8445 USDT |
0.8816 USDT |
0.8456 USDT |
| 2024-01-13 |
0.8715 USDT |
96,978.7241 MATIC |
0.8655 USDT |
0.8428 USDT |
0.8877 USDT |
0.8866 USDT |
| 2024-01-12 |
0.8952 USDT |
282,807.4854 MATIC |
0.9288 USDT |
0.8349 USDT |
0.9459 USDT |
0.8618 USDT |
| 2024-01-11 |
0.9270 USDT |
771,752.0231 MATIC |
0.9011 USDT |
0.8827 USDT |
0.9569 USDT |
0.9212 USDT |
| 2024-01-10 |
0.8481 USDT |
819,371.6324 MATIC |
0.8087 USDT |
0.8046 USDT |
0.8859 USDT |
0.8753 USDT |
| 2024-01-09 |
0.7995 USDT |
255,991.8338 MATIC |
0.8416 USDT |
0.7795 USDT |
0.8437 USDT |
0.7919 USDT |