Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
1.0626 USDC |
263,002.9549 MATIC |
1.0328 USDC |
0.9962 USDC |
1.1020 USDC |
1.1014 USDC |
| 2024-03-05 |
1.0659 USDC |
478,131.4870 MATIC |
1.1459 USDC |
0.9154 USDC |
1.1733 USDC |
0.9999 USDC |
| 2024-03-04 |
1.1107 USDC |
505,624.7201 MATIC |
1.0900 USDC |
1.0815 USDC |
1.1497 USDC |
1.1470 USDC |
| 2024-03-03 |
1.0712 USDC |
283,270.7358 MATIC |
1.0952 USDC |
1.0221 USDC |
1.1181 USDC |
1.0855 USDC |
| 2024-03-02 |
1.0724 USDC |
286,293.2432 MATIC |
1.0249 USDC |
1.0247 USDC |
1.1013 USDC |
1.0966 USDC |
| 2024-03-01 |
1.0153 USDC |
182,835.8689 MATIC |
1.0034 USDC |
1.0022 USDC |
1.0294 USDC |
1.0195 USDC |
| 2024-02-29 |
1.0343 USDC |
261,771.0765 MATIC |
1.0092 USDC |
0.9991 USDC |
1.0624 USDC |
1.0123 USDC |
| 2024-02-28 |
1.0059 USDC |
544,676.7151 MATIC |
1.0299 USDC |
0.9590 USDC |
1.0697 USDC |
1.0115 USDC |
| 2024-02-27 |
1.0434 USDC |
168,404.5492 MATIC |
1.0597 USDC |
1.0163 USDC |
1.0783 USDC |
1.0332 USDC |
| 2024-02-26 |
1.0333 USDC |
318,016.6754 MATIC |
0.9988 USDC |
0.9724 USDC |
1.0663 USDC |
1.0565 USDC |
| 2024-02-25 |
0.9780 USDC |
63,014.3971 MATIC |
0.9937 USDC |
0.9637 USDC |
1.0038 USDC |
0.9828 USDC |
| 2024-02-24 |
1.0041 USDC |
78,047.6160 MATIC |
0.9894 USDC |
0.9745 USDC |
1.0294 USDC |
0.9964 USDC |
| 2024-02-23 |
0.9793 USDC |
151,049.0577 MATIC |
0.9898 USDC |
0.9437 USDC |
1.0048 USDC |
0.9861 USDC |
| 2024-02-22 |
0.9844 USDC |
209,368.6845 MATIC |
0.9465 USDC |
0.9232 USDC |
1.0600 USDC |
1.0041 USDC |
| 2024-02-21 |
0.9629 USDC |
145,033.5697 MATIC |
1.0231 USDC |
0.9085 USDC |
1.0363 USDC |
0.9213 USDC |
| 2024-02-20 |
0.9797 USDC |
151,609.0515 MATIC |
1.0008 USDC |
0.9425 USDC |
1.0127 USDC |
1.0116 USDC |
| 2024-02-19 |
0.9953 USDC |
72,618.8404 MATIC |
0.9993 USDC |
0.9758 USDC |
1.0105 USDC |
0.9880 USDC |
| 2024-02-18 |
0.9560 USDC |
90,020.7574 MATIC |
0.9287 USDC |
0.9217 USDC |
0.9878 USDC |
0.9878 USDC |
| 2024-02-17 |
0.9318 USDC |
100,342.4071 MATIC |
0.9516 USDC |
0.9053 USDC |
0.9594 USDC |
0.9271 USDC |
| 2024-02-16 |
0.9237 USDC |
141,906.6258 MATIC |
0.8910 USDC |
0.8880 USDC |
0.9450 USDC |
0.9450 USDC |
| 2024-02-15 |
0.8943 USDC |
143,492.5848 MATIC |
0.8904 USDC |
0.8740 USDC |
0.9110 USDC |
0.8965 USDC |
| 2024-02-14 |
0.8780 USDC |
76,568.0762 MATIC |
0.8537 USDC |
0.8449 USDC |
0.8944 USDC |
0.8944 USDC |
| 2024-02-13 |
0.8598 USDC |
87,806.5526 MATIC |
0.8812 USDC |
0.8443 USDC |
0.8845 USDC |
0.8620 USDC |
| 2024-02-12 |
0.8455 USDC |
88,368.4256 MATIC |
0.8390 USDC |
0.8186 USDC |
0.8791 USDC |
0.8788 USDC |
| 2024-02-11 |
0.8473 USDC |
25,344.3418 MATIC |
0.8483 USDC |
0.8324 USDC |
0.8643 USDC |
0.8358 USDC |
| 2024-02-10 |
0.8526 USDC |
106,808.6944 MATIC |
0.8542 USDC |
0.8380 USDC |
0.8686 USDC |
0.8550 USDC |
| 2024-02-09 |
0.8466 USDC |
64,574.4744 MATIC |
0.8363 USDC |
0.8324 USDC |
0.8531 USDC |
0.8421 USDC |
| 2024-02-08 |
0.8367 USDC |
99,537.6835 MATIC |
0.8379 USDC |
0.8228 USDC |
0.8479 USDC |
0.8427 USDC |
| 2024-02-07 |
0.8023 USDC |
69,971.7725 MATIC |
0.8073 USDC |
0.7872 USDC |
0.8319 USDC |
0.8318 USDC |
| 2024-02-06 |
0.7898 USDC |
37,002.1096 MATIC |
0.7793 USDC |
0.7768 USDC |
0.8005 USDC |
0.7937 USDC |
| 2024-02-05 |
0.7805 USDC |
42,845.9956 MATIC |
0.7733 USDC |
0.7630 USDC |
0.7938 USDC |
0.7862 USDC |
| 2024-02-04 |
0.7777 USDC |
27,546.3526 MATIC |
0.7842 USDC |
0.7707 USDC |
0.7877 USDC |
0.7787 USDC |
| 2024-02-03 |
0.7903 USDC |
46,040.1535 MATIC |
0.7992 USDC |
0.7803 USDC |
0.8049 USDC |
0.7875 USDC |
| 2024-02-02 |
0.8064 USDC |
38,049.5991 MATIC |
0.8129 USDC |
0.7954 USDC |
0.8215 USDC |
0.7996 USDC |
| 2024-02-01 |
0.7968 USDC |
214,693.1729 MATIC |
0.7892 USDC |
0.7652 USDC |
0.8169 USDC |
0.8045 USDC |
| 2024-01-31 |
0.8094 USDC |
129,326.4381 MATIC |
0.8017 USDC |
0.7790 USDC |
0.8330 USDC |
0.7860 USDC |
| 2024-01-30 |
0.8091 USDC |
60,231.9485 MATIC |
0.8103 USDC |
0.7957 USDC |
0.8215 USDC |
0.8164 USDC |
| 2024-01-29 |
0.7961 USDC |
50,484.7533 MATIC |
0.7861 USDC |
0.7741 USDC |
0.8152 USDC |
0.8132 USDC |
| 2024-01-28 |
0.7971 USDC |
29,694.2750 MATIC |
0.7852 USDC |
0.7836 USDC |
0.8099 USDC |
0.7839 USDC |
| 2024-01-27 |
0.7711 USDC |
97,691.8269 MATIC |
0.7579 USDC |
0.7563 USDC |
0.7871 USDC |
0.7851 USDC |