Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.7793 USDC |
144,838.4261 MATIC |
0.7647 USDC |
0.7538 USDC |
0.7972 USDC |
0.7693 USDC |
| 2023-12-19 |
0.7787 USDC |
208,388.2697 MATIC |
0.7989 USDC |
0.7502 USDC |
0.8223 USDC |
0.7628 USDC |
| 2023-12-18 |
0.7822 USDC |
282,247.1431 MATIC |
0.8166 USDC |
0.7553 USDC |
0.8248 USDC |
0.7938 USDC |
| 2023-12-17 |
0.8300 USDC |
67,658.4301 MATIC |
0.8514 USDC |
0.8127 USDC |
0.8514 USDC |
0.8151 USDC |
| 2023-12-16 |
0.8505 USDC |
55,264.6389 MATIC |
0.8423 USDC |
0.8319 USDC |
0.8653 USDC |
0.8487 USDC |
| 2023-12-15 |
0.8614 USDC |
69,631.0533 MATIC |
0.8821 USDC |
0.8491 USDC |
0.8829 USDC |
0.8548 USDC |
| 2023-12-14 |
0.8798 USDC |
237,029.1661 MATIC |
0.8894 USDC |
0.8563 USDC |
0.9016 USDC |
0.8817 USDC |
| 2023-12-13 |
0.8703 USDC |
161,327.0424 MATIC |
0.8838 USDC |
0.8280 USDC |
0.8960 USDC |
0.8834 USDC |
| 2023-12-12 |
0.8669 USDC |
217,807.2031 MATIC |
0.8427 USDC |
0.8423 USDC |
0.9006 USDC |
0.8852 USDC |
| 2023-12-11 |
0.8553 USDC |
339,397.6691 MATIC |
0.9243 USDC |
0.8099 USDC |
0.9381 USDC |
0.8349 USDC |
| 2023-12-10 |
0.9034 USDC |
104,930.6847 MATIC |
0.8873 USDC |
0.8790 USDC |
0.9188 USDC |
0.9180 USDC |
| 2023-12-09 |
0.9180 USDC |
243,058.1509 MATIC |
0.9072 USDC |
0.8889 USDC |
0.9455 USDC |
0.8939 USDC |
| 2023-12-08 |
0.8744 USDC |
149,014.0524 MATIC |
0.8453 USDC |
0.8437 USDC |
0.8994 USDC |
0.8992 USDC |
| 2023-12-07 |
0.8356 USDC |
174,565.8926 MATIC |
0.8228 USDC |
0.8115 USDC |
0.8575 USDC |
0.8418 USDC |
| 2023-12-06 |
0.8258 USDC |
161,220.5523 MATIC |
0.8149 USDC |
0.8009 USDC |
0.8473 USDC |
0.8376 USDC |
| 2023-12-05 |
0.8025 USDC |
185,664.4002 MATIC |
0.8088 USDC |
0.7846 USDC |
0.8215 USDC |
0.8068 USDC |
| 2023-12-04 |
0.8093 USDC |
222,091.4913 MATIC |
0.8127 USDC |
0.7795 USDC |
0.8373 USDC |
0.8003 USDC |
| 2023-12-03 |
0.8110 USDC |
82,393.0992 MATIC |
0.8169 USDC |
0.8002 USDC |
0.8235 USDC |
0.8105 USDC |
| 2023-12-02 |
0.8103 USDC |
86,766.1888 MATIC |
0.8004 USDC |
0.7977 USDC |
0.8266 USDC |
0.8193 USDC |
| 2023-12-01 |
0.7831 USDC |
86,641.0127 MATIC |
0.7587 USDC |
0.7556 USDC |
0.7983 USDC |
0.7968 USDC |
| 2023-11-30 |
0.7666 USDC |
90,199.5206 MATIC |
0.7586 USDC |
0.7521 USDC |
0.7809 USDC |
0.7648 USDC |
| 2023-11-29 |
0.7557 USDC |
49,907.0442 MATIC |
0.7439 USDC |
0.7439 USDC |
0.7691 USDC |
0.7523 USDC |
| 2023-11-28 |
0.7480 USDC |
65,189.3384 MATIC |
0.7415 USDC |
0.7278 USDC |
0.7586 USDC |
0.7473 USDC |
| 2023-11-27 |
0.7442 USDC |
64,331.0345 MATIC |
0.7623 USDC |
0.7288 USDC |
0.7686 USDC |
0.7297 USDC |
| 2023-11-26 |
0.7664 USDC |
80,917.7067 MATIC |
0.7801 USDC |
0.7426 USDC |
0.7860 USDC |
0.7564 USDC |
| 2023-11-25 |
0.7720 USDC |
75,893.6235 MATIC |
0.7583 USDC |
0.7563 USDC |
0.7797 USDC |
0.7797 USDC |
| 2023-11-24 |
0.7784 USDC |
99,061.1218 MATIC |
0.7745 USDC |
0.7553 USDC |
0.7963 USDC |
0.7557 USDC |
| 2023-11-23 |
0.7760 USDC |
88,194.0883 MATIC |
0.7723 USDC |
0.7648 USDC |
0.7853 USDC |
0.7743 USDC |
| 2023-11-22 |
0.7616 USDC |
213,810.5700 MATIC |
0.7273 USDC |
0.7273 USDC |
0.7860 USDC |
0.7796 USDC |
| 2023-11-21 |
0.7817 USDC |
200,217.3019 MATIC |
0.8103 USDC |
0.7366 USDC |
0.8205 USDC |
0.7579 USDC |
| 2023-11-20 |
0.8400 USDC |
162,844.5826 MATIC |
0.8500 USDC |
0.8115 USDC |
0.8666 USDC |
0.8125 USDC |
| 2023-11-19 |
0.8320 USDC |
128,651.3986 MATIC |
0.8296 USDC |
0.8119 USDC |
0.8515 USDC |
0.8478 USDC |
| 2023-11-18 |
0.8130 USDC |
240,575.1454 MATIC |
0.8299 USDC |
0.7774 USDC |
0.8324 USDC |
0.8219 USDC |
| 2023-11-17 |
0.8313 USDC |
301,676.7701 MATIC |
0.8437 USDC |
0.7893 USDC |
0.8737 USDC |
0.8355 USDC |
| 2023-11-16 |
0.8988 USDC |
404,970.9232 MATIC |
0.9198 USDC |
0.8373 USDC |
0.9433 USDC |
0.8539 USDC |
| 2023-11-15 |
0.9286 USDC |
396,801.2270 MATIC |
0.9197 USDC |
0.8861 USDC |
0.9609 USDC |
0.9080 USDC |
| 2023-11-14 |
0.9197 USDC |
683,743.3608 MATIC |
0.8830 USDC |
0.8437 USDC |
0.9827 USDC |
0.8880 USDC |
| 2023-11-13 |
0.9015 USDC |
480,094.4252 MATIC |
0.8989 USDC |
0.8562 USDC |
0.9532 USDC |
0.8990 USDC |
| 2023-11-12 |
0.8610 USDC |
489,237.2665 MATIC |
0.8037 USDC |
0.7722 USDC |
0.9639 USDC |
0.9170 USDC |
| 2023-11-11 |
0.8217 USDC |
140,699.8952 MATIC |
0.8430 USDC |
0.8019 USDC |
0.8440 USDC |
0.8064 USDC |
| 2023-11-10 |
0.8355 USDC |
165,492.2841 MATIC |
0.8536 USDC |
0.8132 USDC |
0.8605 USDC |
0.8316 USDC |
| 2023-11-09 |
0.8165 USDC |
233,459.1177 MATIC |
0.7881 USDC |
0.7694 USDC |
0.8573 USDC |
0.7954 USDC |
| 2023-11-08 |
0.7761 USDC |
326,697.1261 MATIC |
0.7427 USDC |
0.7359 USDC |
0.8456 USDC |
0.7906 USDC |
| 2023-11-07 |
0.7182 USDC |
150,461.5048 MATIC |
0.7361 USDC |
0.6951 USDC |
0.7455 USDC |
0.7239 USDC |
| 2023-11-06 |
0.7065 USDC |
95,957.8093 MATIC |
0.6913 USDC |
0.6907 USDC |
0.7229 USDC |
0.7208 USDC |
| 2023-11-05 |
0.6880 USDC |
87,172.4711 MATIC |
0.6774 USDC |
0.6743 USDC |
0.6989 USDC |
0.6896 USDC |
| 2023-11-04 |
0.6689 USDC |
45,054.2337 MATIC |
0.6706 USDC |
0.6603 USDC |
0.6816 USDC |
0.6816 USDC |
| 2023-11-03 |
0.6612 USDC |
84,556.3937 MATIC |
0.6568 USDC |
0.6434 USDC |
0.6733 USDC |
0.6645 USDC |
| 2023-11-02 |
0.6662 USDC |
168,686.7691 MATIC |
0.6700 USDC |
0.6436 USDC |
0.6881 USDC |
0.6579 USDC |
| 2023-11-01 |
0.6365 USDC |
103,969.3831 MATIC |
0.6363 USDC |
0.6169 USDC |
0.6620 USDC |
0.6614 USDC |