Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.8380 USDC |
528,355.8499 MATIC |
0.8798 USDC |
0.8131 USDC |
0.8842 USDC |
0.8250 USDC |
| 2022-07-24 |
0.8738 USDC |
512,610.5095 MATIC |
0.8712 USDC |
0.8481 USDC |
0.8959 USDC |
0.8886 USDC |
| 2022-07-23 |
0.8443 USDC |
488,023.5957 MATIC |
0.8502 USDC |
0.8147 USDC |
0.8833 USDC |
0.8333 USDC |
| 2022-07-22 |
0.8969 USDC |
460,552.4265 MATIC |
0.9063 USDC |
0.8612 USDC |
0.9336 USDC |
0.8663 USDC |
| 2022-07-21 |
0.8677 USDC |
882,761.4701 MATIC |
0.8310 USDC |
0.7978 USDC |
0.9288 USDC |
0.9003 USDC |
| 2022-07-20 |
0.9053 USDC |
1,013,379.3916 MATIC |
0.9222 USDC |
0.8417 USDC |
0.9535 USDC |
0.8611 USDC |
| 2022-07-19 |
0.9235 USDC |
1,281,330.5873 MATIC |
0.9593 USDC |
0.8836 USDC |
0.9786 USDC |
0.9329 USDC |
| 2022-07-18 |
0.9037 USDC |
1,911,122.7447 MATIC |
0.7541 USDC |
0.7452 USDC |
0.9838 USDC |
0.9327 USDC |
| 2022-07-17 |
0.7567 USDC |
988,604.0715 MATIC |
0.7301 USDC |
0.7189 USDC |
0.7899 USDC |
0.7687 USDC |
| 2022-07-16 |
0.7220 USDC |
573,095.3974 MATIC |
0.7053 USDC |
0.6830 USDC |
0.7440 USDC |
0.7239 USDC |
| 2022-07-15 |
0.7010 USDC |
1,001,365.7169 MATIC |
0.7093 USDC |
0.6755 USDC |
0.7333 USDC |
0.6863 USDC |
| 2022-07-14 |
0.6580 USDC |
2,430,002.2825 MATIC |
0.6385 USDC |
0.6136 USDC |
0.7124 USDC |
0.6917 USDC |
| 2022-07-13 |
0.5620 USDC |
1,483,498.1198 MATIC |
0.5360 USDC |
0.5216 USDC |
0.6046 USDC |
0.5972 USDC |
| 2022-07-12 |
0.5757 USDC |
804,691.7272 MATIC |
0.5618 USDC |
0.5578 USDC |
0.5925 USDC |
0.5725 USDC |
| 2022-07-11 |
0.5634 USDC |
776,563.8264 MATIC |
0.5715 USDC |
0.5364 USDC |
0.5970 USDC |
0.5782 USDC |
| 2022-07-10 |
0.5714 USDC |
501,869.9245 MATIC |
0.5892 USDC |
0.5530 USDC |
0.5895 USDC |
0.5694 USDC |
| 2022-07-09 |
0.5917 USDC |
810,265.3845 MATIC |
0.6067 USDC |
0.5821 USDC |
0.6102 USDC |
0.5907 USDC |
| 2022-07-08 |
0.5854 USDC |
1,372,966.2783 MATIC |
0.5630 USDC |
0.5554 USDC |
0.6188 USDC |
0.6050 USDC |
| 2022-07-07 |
0.5488 USDC |
1,082,258.0413 MATIC |
0.5250 USDC |
0.5112 USDC |
0.5725 USDC |
0.5628 USDC |
| 2022-07-06 |
0.5116 USDC |
778,657.9106 MATIC |
0.5124 USDC |
0.4927 USDC |
0.5274 USDC |
0.5206 USDC |
| 2022-07-05 |
0.5088 USDC |
2,060,594.5718 MATIC |
0.4919 USDC |
0.4725 USDC |
0.5344 USDC |
0.5295 USDC |
| 2022-07-04 |
0.4691 USDC |
456,773.4181 MATIC |
0.4619 USDC |
0.4510 USDC |
0.4827 USDC |
0.4747 USDC |
| 2022-07-03 |
0.4708 USDC |
1,084,951.7462 MATIC |
0.4918 USDC |
0.4492 USDC |
0.4929 USDC |
0.4607 USDC |
| 2022-07-02 |
0.4648 USDC |
681,412.5755 MATIC |
0.4602 USDC |
0.4487 USDC |
0.4838 USDC |
0.4776 USDC |
| 2022-07-01 |
0.4714 USDC |
1,279,774.0174 MATIC |
0.4807 USDC |
0.4493 USDC |
0.4976 USDC |
0.4625 USDC |
| 2022-06-30 |
0.4449 USDC |
1,247,807.3665 MATIC |
0.4967 USDC |
0.4180 USDC |
0.4968 USDC |
0.4523 USDC |
| 2022-06-29 |
0.5115 USDC |
1,556,104.9272 MATIC |
0.5098 USDC |
0.4847 USDC |
0.5450 USDC |
0.4942 USDC |
| 2022-06-28 |
0.5422 USDC |
591,527.2486 MATIC |
0.5329 USDC |
0.5061 USDC |
0.5734 USDC |
0.5105 USDC |
| 2022-06-27 |
0.5564 USDC |
520,103.2817 MATIC |
0.5597 USDC |
0.5205 USDC |
0.5966 USDC |
0.5263 USDC |
| 2022-06-26 |
0.5979 USDC |
358,960.6081 MATIC |
0.5986 USDC |
0.5743 USDC |
0.6255 USDC |
0.5907 USDC |
| 2022-06-25 |
0.5942 USDC |
542,586.9500 MATIC |
0.6086 USDC |
0.5664 USDC |
0.6260 USDC |
0.5976 USDC |
| 2022-06-24 |
0.5951 USDC |
1,192,448.8919 MATIC |
0.5623 USDC |
0.5623 USDC |
0.6257 USDC |
0.6005 USDC |
| 2022-06-23 |
0.5084 USDC |
1,354,458.8268 MATIC |
0.4557 USDC |
0.4557 USDC |
0.5655 USDC |
0.5531 USDC |
| 2022-06-22 |
0.4221 USDC |
1,147,659.2880 MATIC |
0.4197 USDC |
0.3948 USDC |
0.4700 USDC |
0.4554 USDC |
| 2022-06-21 |
0.4232 USDC |
1,275,984.1204 MATIC |
0.4005 USDC |
0.3928 USDC |
0.4535 USDC |
0.4176 USDC |
| 2022-06-20 |
0.3896 USDC |
1,705,125.1946 MATIC |
0.3837 USDC |
0.3590 USDC |
0.4102 USDC |
0.3967 USDC |
| 2022-06-19 |
0.3520 USDC |
1,454,115.1904 MATIC |
0.3436 USDC |
0.3264 USDC |
0.3831 USDC |
0.3764 USDC |
| 2022-06-18 |
0.3615 USDC |
1,201,184.6865 MATIC |
0.4002 USDC |
0.3163 USDC |
0.4066 USDC |
0.3258 USDC |
| 2022-06-17 |
0.3980 USDC |
897,552.3296 MATIC |
0.3822 USDC |
0.3793 USDC |
0.4337 USDC |
0.4017 USDC |
| 2022-06-16 |
0.4075 USDC |
513,580.2654 MATIC |
0.4383 USDC |
0.3812 USDC |
0.4435 USDC |
0.3975 USDC |
| 2022-06-15 |
0.3781 USDC |
1,395,774.9382 MATIC |
0.4140 USDC |
0.3300 USDC |
0.4198 USDC |
0.4097 USDC |
| 2022-06-14 |
0.4177 USDC |
752,408.8849 MATIC |
0.4283 USDC |
0.3960 USDC |
0.4520 USDC |
0.4024 USDC |
| 2022-06-13 |
0.4411 USDC |
1,250,539.8469 MATIC |
0.4962 USDC |
0.4042 USDC |
0.5032 USDC |
0.4205 USDC |
| 2022-06-12 |
0.5207 USDC |
401,685.1461 MATIC |
0.5399 USDC |
0.5017 USDC |
0.5451 USDC |
0.5262 USDC |
| 2022-06-11 |
0.5623 USDC |
407,047.5156 MATIC |
0.5926 USDC |
0.5308 USDC |
0.6059 USDC |
0.5511 USDC |
| 2022-06-10 |
0.6189 USDC |
355,915.3664 MATIC |
0.6362 USDC |
0.5938 USDC |
0.6599 USDC |
0.6016 USDC |
| 2022-06-09 |
0.6221 USDC |
291,464.2159 MATIC |
0.6045 USDC |
0.6017 USDC |
0.6516 USDC |
0.6353 USDC |
| 2022-06-08 |
0.6135 USDC |
221,990.5616 MATIC |
0.6166 USDC |
0.6009 USDC |
0.6314 USDC |
0.6054 USDC |
| 2022-06-07 |
0.6046 USDC |
233,999.3881 MATIC |
0.6330 USDC |
0.5845 USDC |
0.6330 USDC |
0.6123 USDC |
| 2022-06-06 |
0.6344 USDC |
371,624.9558 MATIC |
0.5970 USDC |
0.5964 USDC |
0.6547 USDC |
0.6306 USDC |