Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.5076 USDT |
1,735,986.2082 MATIC |
0.4972 USDT |
0.4967 USDT |
0.5150 USDT |
0.5144 USDT |
| 2024-07-25 |
0.5003 USDT |
4,777,380.1437 MATIC |
0.5168 USDT |
0.4812 USDT |
0.5199 USDT |
0.4867 USDT |
| 2024-07-24 |
0.5290 USDT |
3,417,968.1724 MATIC |
0.5323 USDT |
0.5142 USDT |
0.5400 USDT |
0.5151 USDT |
| 2024-07-23 |
0.5393 USDT |
6,878,400.3593 MATIC |
0.5300 USDT |
0.5192 USDT |
0.5580 USDT |
0.5335 USDT |
| 2024-07-22 |
0.5407 USDT |
2,023,033.8270 MATIC |
0.5488 USDT |
0.5315 USDT |
0.5522 USDT |
0.5410 USDT |
| 2024-07-21 |
0.5366 USDT |
2,454,859.0192 MATIC |
0.5415 USDT |
0.5214 USDT |
0.5494 USDT |
0.5480 USDT |
| 2024-07-20 |
0.5382 USDT |
4,437,172.1719 MATIC |
0.5333 USDT |
0.5275 USDT |
0.5425 USDT |
0.5418 USDT |
| 2024-07-19 |
0.5159 USDT |
3,443,871.2949 MATIC |
0.5166 USDT |
0.5062 USDT |
0.5304 USDT |
0.5304 USDT |
| 2024-07-18 |
0.5312 USDT |
6,362,667.4948 MATIC |
0.5396 USDT |
0.5100 USDT |
0.5519 USDT |
0.5144 USDT |
| 2024-07-17 |
0.5515 USDT |
2,620,442.2028 MATIC |
0.5445 USDT |
0.5422 USDT |
0.5615 USDT |
0.5423 USDT |
| 2024-07-16 |
0.5411 USDT |
3,446,881.6433 MATIC |
0.5489 USDT |
0.5192 USDT |
0.5523 USDT |
0.5446 USDT |
| 2024-07-15 |
0.5350 USDT |
2,537,956.1845 MATIC |
0.5308 USDT |
0.5290 USDT |
0.5447 USDT |
0.5353 USDT |
| 2024-07-14 |
0.5261 USDT |
1,187,326.2322 MATIC |
0.5312 USDT |
0.5177 USDT |
0.5342 USDT |
0.5220 USDT |
| 2024-07-13 |
0.5171 USDT |
2,499,126.9077 MATIC |
0.5070 USDT |
0.5052 USDT |
0.5356 USDT |
0.5318 USDT |
| 2024-07-12 |
0.5019 USDT |
2,158,770.1136 MATIC |
0.4979 USDT |
0.4914 USDT |
0.5100 USDT |
0.5059 USDT |
| 2024-07-11 |
0.5100 USDT |
1,632,190.1498 MATIC |
0.5126 USDT |
0.4973 USDT |
0.5246 USDT |
0.5003 USDT |
| 2024-07-10 |
0.5070 USDT |
2,074,051.6235 MATIC |
0.5009 USDT |
0.4928 USDT |
0.5157 USDT |
0.5136 USDT |
| 2024-07-09 |
0.5000 USDT |
1,776,275.1743 MATIC |
0.5016 USDT |
0.4935 USDT |
0.5085 USDT |
0.4983 USDT |
| 2024-07-08 |
0.4911 USDT |
2,947,299.2277 MATIC |
0.4779 USDT |
0.4598 USDT |
0.5149 USDT |
0.4956 USDT |
| 2024-07-07 |
0.4908 USDT |
2,145,733.8378 MATIC |
0.5062 USDT |
0.4790 USDT |
0.5062 USDT |
0.4818 USDT |
| 2024-07-06 |
0.4834 USDT |
2,139,330.0176 MATIC |
0.4678 USDT |
0.4653 USDT |
0.5050 USDT |
0.5046 USDT |
| 2024-07-05 |
0.4551 USDT |
11,117,604.7096 MATIC |
0.4944 USDT |
0.4279 USDT |
0.4948 USDT |
0.4682 USDT |
| 2024-07-04 |
0.5100 USDT |
7,566,006.1021 MATIC |
0.5313 USDT |
0.4930 USDT |
0.5358 USDT |
0.5111 USDT |
| 2024-07-03 |
0.5474 USDT |
4,588,737.4881 MATIC |
0.5716 USDT |
0.5263 USDT |
0.5739 USDT |
0.5294 USDT |
| 2024-07-02 |
0.5651 USDT |
1,291,695.8126 MATIC |
0.5579 USDT |
0.5559 USDT |
0.5732 USDT |
0.5729 USDT |
| 2024-07-01 |
0.5634 USDT |
2,220,947.4905 MATIC |
0.5612 USDT |
0.5536 USDT |
0.5697 USDT |
0.5637 USDT |
| 2024-06-30 |
0.5508 USDT |
2,561,618.4051 MATIC |
0.5481 USDT |
0.5446 USDT |
0.5655 USDT |
0.5617 USDT |
| 2024-06-29 |
0.5549 USDT |
1,298,427.8551 MATIC |
0.5531 USDT |
0.5470 USDT |
0.5634 USDT |
0.5479 USDT |
| 2024-06-28 |
0.5654 USDT |
1,883,185.9171 MATIC |
0.5669 USDT |
0.5562 USDT |
0.5715 USDT |
0.5597 USDT |
| 2024-06-27 |
0.5572 USDT |
1,428,635.9288 MATIC |
0.5519 USDT |
0.5434 USDT |
0.5713 USDT |
0.5704 USDT |
| 2024-06-26 |
0.5581 USDT |
2,540,387.3000 MATIC |
0.5675 USDT |
0.5457 USDT |
0.5716 USDT |
0.5529 USDT |
| 2024-06-25 |
0.5703 USDT |
3,199,845.1506 MATIC |
0.5613 USDT |
0.5581 USDT |
0.5768 USDT |
0.5721 USDT |
| 2024-06-24 |
0.5506 USDT |
4,864,562.3686 MATIC |
0.5614 USDT |
0.5320 USDT |
0.5668 USDT |
0.5600 USDT |
| 2024-06-23 |
0.5702 USDT |
2,352,538.7369 MATIC |
0.5709 USDT |
0.5563 USDT |
0.5849 USDT |
0.5619 USDT |
| 2024-06-22 |
0.5684 USDT |
1,388,788.8350 MATIC |
0.5689 USDT |
0.5629 USDT |
0.5739 USDT |
0.5725 USDT |
| 2024-06-21 |
0.5753 USDT |
2,991,619.4547 MATIC |
0.5735 USDT |
0.5661 USDT |
0.5827 USDT |
0.5684 USDT |
| 2024-06-20 |
0.5813 USDT |
3,000,128.2720 MATIC |
0.5772 USDT |
0.5673 USDT |
0.5971 USDT |
0.5754 USDT |
| 2024-06-19 |
0.5725 USDT |
2,195,611.8872 MATIC |
0.5574 USDT |
0.5543 USDT |
0.5818 USDT |
0.5808 USDT |
| 2024-06-18 |
0.5455 USDT |
8,957,082.3952 MATIC |
0.5842 USDT |
0.5125 USDT |
0.5866 USDT |
0.5562 USDT |
| 2024-06-17 |
0.5971 USDT |
3,778,668.8657 MATIC |
0.6197 USDT |
0.5735 USDT |
0.6205 USDT |
0.5894 USDT |
| 2024-06-16 |
0.6168 USDT |
3,024,250.0826 MATIC |
0.6172 USDT |
0.6042 USDT |
0.6281 USDT |
0.6192 USDT |
| 2024-06-15 |
0.6031 USDT |
1,646,982.8266 MATIC |
0.5917 USDT |
0.5911 USDT |
0.6147 USDT |
0.6134 USDT |
| 2024-06-14 |
0.5879 USDT |
5,288,402.3094 MATIC |
0.6048 USDT |
0.5687 USDT |
0.6129 USDT |
0.5882 USDT |
| 2024-06-13 |
0.6212 USDT |
3,091,470.3847 MATIC |
0.6447 USDT |
0.6000 USDT |
0.6459 USDT |
0.6057 USDT |
| 2024-06-12 |
0.6331 USDT |
3,040,943.7682 MATIC |
0.6176 USDT |
0.6053 USDT |
0.6517 USDT |
0.6434 USDT |
| 2024-06-11 |
0.6300 USDT |
6,194,164.7355 MATIC |
0.6498 USDT |
0.6084 USDT |
0.6519 USDT |
0.6201 USDT |
| 2024-06-10 |
0.6512 USDT |
2,533,168.0707 MATIC |
0.6554 USDT |
0.6357 USDT |
0.6682 USDT |
0.6481 USDT |
| 2024-06-09 |
0.6516 USDT |
988,210.6786 MATIC |
0.6497 USDT |
0.6443 USDT |
0.6565 USDT |
0.6548 USDT |
| 2024-06-08 |
0.6541 USDT |
2,275,506.7354 MATIC |
0.6670 USDT |
0.6396 USDT |
0.6691 USDT |
0.6502 USDT |
| 2024-06-07 |
0.6731 USDT |
8,111,401.3832 MATIC |
0.7257 USDT |
0.6152 USDT |
0.7281 USDT |
0.6680 USDT |