Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.7074 USDC |
47,504.6441 MATIC |
0.7087 USDC |
0.6934 USDC |
0.7255 USDC |
0.7199 USDC |
| 2024-04-24 |
0.7383 USDC |
61,860.0089 MATIC |
0.7274 USDC |
0.7034 USDC |
0.7630 USDC |
0.7121 USDC |
| 2024-04-23 |
0.7340 USDC |
27,869.6578 MATIC |
0.7419 USDC |
0.7197 USDC |
0.7477 USDC |
0.7357 USDC |
| 2024-04-22 |
0.7313 USDC |
87,980.5193 MATIC |
0.7189 USDC |
0.7094 USDC |
0.7456 USDC |
0.7385 USDC |
| 2024-04-21 |
0.7290 USDC |
60,062.1302 MATIC |
0.7375 USDC |
0.7031 USDC |
0.7436 USDC |
0.7131 USDC |
| 2024-04-20 |
0.6889 USDC |
53,148.5346 MATIC |
0.6716 USDC |
0.6653 USDC |
0.7380 USDC |
0.7372 USDC |
| 2024-04-19 |
0.6699 USDC |
167,005.6035 MATIC |
0.6701 USDC |
0.6201 USDC |
0.6906 USDC |
0.6716 USDC |
| 2024-04-18 |
0.6754 USDC |
48,708.0279 MATIC |
0.6654 USDC |
0.6513 USDC |
0.6905 USDC |
0.6735 USDC |
| 2024-04-17 |
0.6722 USDC |
42,615.6371 MATIC |
0.6992 USDC |
0.6582 USDC |
0.7084 USDC |
0.6887 USDC |
| 2024-04-16 |
0.6997 USDC |
116,504.4579 MATIC |
0.7054 USDC |
0.6739 USDC |
0.7307 USDC |
0.7040 USDC |
| 2024-04-15 |
0.7169 USDC |
89,980.4630 MATIC |
0.7086 USDC |
0.6856 USDC |
0.7514 USDC |
0.7067 USDC |
| 2024-04-14 |
0.6791 USDC |
133,595.7562 MATIC |
0.6545 USDC |
0.6328 USDC |
0.6997 USDC |
0.6736 USDC |
| 2024-04-13 |
0.6708 USDC |
134,158.3714 MATIC |
0.7686 USDC |
0.5685 USDC |
0.7717 USDC |
0.5976 USDC |
| 2024-04-12 |
0.7781 USDC |
104,112.6707 MATIC |
0.8810 USDC |
0.6960 USDC |
0.8900 USDC |
0.7502 USDC |
| 2024-04-11 |
0.8746 USDC |
17,573.7832 MATIC |
0.8832 USDC |
0.8643 USDC |
0.8912 USDC |
0.8643 USDC |
| 2024-04-10 |
0.8775 USDC |
49,575.3999 MATIC |
0.8893 USDC |
0.8522 USDC |
0.8960 USDC |
0.8791 USDC |
| 2024-04-09 |
0.9263 USDC |
21,947.9987 MATIC |
0.9468 USDC |
0.8980 USDC |
0.9476 USDC |
0.9032 USDC |
| 2024-04-08 |
0.9314 USDC |
45,023.6530 MATIC |
0.9081 USDC |
0.8910 USDC |
0.9460 USDC |
0.9436 USDC |
| 2024-04-07 |
0.9142 USDC |
33,855.4280 MATIC |
0.9011 USDC |
0.8995 USDC |
0.9259 USDC |
0.9071 USDC |
| 2024-04-06 |
0.8963 USDC |
11,392.6223 MATIC |
0.8875 USDC |
0.8875 USDC |
0.9049 USDC |
0.9049 USDC |
| 2024-04-05 |
0.8828 USDC |
35,650.8082 MATIC |
0.9056 USDC |
0.8615 USDC |
0.9056 USDC |
0.8868 USDC |
| 2024-04-04 |
0.8953 USDC |
24,680.9414 MATIC |
0.8970 USDC |
0.8764 USDC |
0.9203 USDC |
0.8915 USDC |
| 2024-04-03 |
0.9001 USDC |
36,123.7398 MATIC |
0.9030 USDC |
0.8770 USDC |
0.9204 USDC |
0.8947 USDC |
| 2024-04-02 |
0.9082 USDC |
89,180.0157 MATIC |
0.9475 USDC |
0.8864 USDC |
0.9475 USDC |
0.9030 USDC |
| 2024-04-01 |
0.9593 USDC |
67,490.9390 MATIC |
1.0039 USDC |
0.9284 USDC |
1.0070 USDC |
0.9469 USDC |
| 2024-03-31 |
0.9955 USDC |
15,023.2181 MATIC |
0.9806 USDC |
0.9806 USDC |
1.0016 USDC |
0.9999 USDC |
| 2024-03-30 |
0.9939 USDC |
39,239.3934 MATIC |
0.9898 USDC |
0.9809 USDC |
1.0028 USDC |
0.9832 USDC |
| 2024-03-29 |
0.9916 USDC |
40,121.1994 MATIC |
0.9988 USDC |
0.9775 USDC |
1.0059 USDC |
0.9898 USDC |
| 2024-03-28 |
1.0076 USDC |
59,567.8830 MATIC |
1.0074 USDC |
0.9964 USDC |
1.0235 USDC |
1.0005 USDC |
| 2024-03-27 |
1.0402 USDC |
189,112.8198 MATIC |
1.0446 USDC |
1.0051 USDC |
1.0856 USDC |
1.0053 USDC |
| 2024-03-26 |
1.0438 USDC |
279,689.6601 MATIC |
1.0512 USDC |
1.0264 USDC |
1.0770 USDC |
1.0448 USDC |
| 2024-03-25 |
1.0415 USDC |
99,734.4033 MATIC |
1.0083 USDC |
1.0022 USDC |
1.0611 USDC |
1.0449 USDC |
| 2024-03-24 |
0.9981 USDC |
34,485.8485 MATIC |
0.9789 USDC |
0.9767 USDC |
1.0113 USDC |
1.0071 USDC |
| 2024-03-23 |
0.9859 USDC |
56,444.1570 MATIC |
0.9733 USDC |
0.9565 USDC |
1.0021 USDC |
0.9938 USDC |
| 2024-03-22 |
0.9816 USDC |
80,408.3529 MATIC |
1.0012 USDC |
0.9522 USDC |
1.0179 USDC |
0.9522 USDC |
| 2024-03-21 |
0.9961 USDC |
153,766.5096 MATIC |
1.0079 USDC |
0.9724 USDC |
1.0114 USDC |
0.9954 USDC |
| 2024-03-20 |
0.9690 USDC |
206,391.5421 MATIC |
0.9351 USDC |
0.9109 USDC |
1.0148 USDC |
1.0090 USDC |
| 2024-03-19 |
0.9475 USDC |
395,310.1432 MATIC |
1.0298 USDC |
0.9099 USDC |
1.0336 USDC |
0.9297 USDC |
| 2024-03-18 |
1.0541 USDC |
145,765.1285 MATIC |
1.0856 USDC |
1.0117 USDC |
1.0881 USDC |
1.0258 USDC |
| 2024-03-17 |
1.0431 USDC |
255,253.4912 MATIC |
1.0471 USDC |
1.0058 USDC |
1.0910 USDC |
1.0891 USDC |
| 2024-03-16 |
1.1114 USDC |
209,827.7256 MATIC |
1.1393 USDC |
1.0445 USDC |
1.1674 USDC |
1.0470 USDC |
| 2024-03-15 |
1.1239 USDC |
380,577.6665 MATIC |
1.2216 USDC |
1.0638 USDC |
1.2280 USDC |
1.1182 USDC |
| 2024-03-14 |
1.2214 USDC |
294,969.5042 MATIC |
1.2718 USDC |
1.1608 USDC |
1.2850 USDC |
1.2177 USDC |
| 2024-03-13 |
1.2495 USDC |
370,376.8599 MATIC |
1.1820 USDC |
1.1771 USDC |
1.2905 USDC |
1.2695 USDC |
| 2024-03-12 |
1.1771 USDC |
293,169.0164 MATIC |
1.2407 USDC |
1.1226 USDC |
1.2448 USDC |
1.1649 USDC |
| 2024-03-11 |
1.2076 USDC |
188,319.7075 MATIC |
1.2297 USDC |
1.1661 USDC |
1.2305 USDC |
1.2177 USDC |
| 2024-03-10 |
1.2051 USDC |
323,934.8799 MATIC |
1.1591 USDC |
1.1464 USDC |
1.2499 USDC |
1.2121 USDC |
| 2024-03-09 |
1.1355 USDC |
102,682.9824 MATIC |
1.1269 USDC |
1.1202 USDC |
1.1483 USDC |
1.1410 USDC |
| 2024-03-08 |
1.1294 USDC |
220,075.0531 MATIC |
1.1647 USDC |
1.1000 USDC |
1.1787 USDC |
1.1280 USDC |
| 2024-03-07 |
1.1539 USDC |
306,142.2094 MATIC |
1.1208 USDC |
1.1010 USDC |
1.1762 USDC |
1.1690 USDC |