Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.7235 USDT |
52,911.9903 MATIC |
0.7216 USDT |
0.7200 USDT |
0.7254 USDT |
0.7250 USDT |
| 2024-04-28 |
0.7374 USDT |
3,778,119.8356 MATIC |
0.7329 USDT |
0.7245 USDT |
0.7494 USDT |
0.7245 USDT |
| 2024-04-27 |
0.7027 USDT |
5,154,913.9576 MATIC |
0.7032 USDT |
0.6808 USDT |
0.7360 USDT |
0.7275 USDT |
| 2024-04-26 |
0.7141 USDT |
3,415,038.7515 MATIC |
0.7203 USDT |
0.6996 USDT |
0.7319 USDT |
0.7038 USDT |
| 2024-04-25 |
0.7093 USDT |
3,335,576.2018 MATIC |
0.7052 USDT |
0.6912 USDT |
0.7268 USDT |
0.7250 USDT |
| 2024-04-24 |
0.7330 USDT |
4,790,269.3551 MATIC |
0.7293 USDT |
0.7034 USDT |
0.7647 USDT |
0.7108 USDT |
| 2024-04-23 |
0.7329 USDT |
2,332,852.2453 MATIC |
0.7424 USDT |
0.7223 USDT |
0.7486 USDT |
0.7272 USDT |
| 2024-04-22 |
0.7345 USDT |
3,224,271.7922 MATIC |
0.7137 USDT |
0.7089 USDT |
0.7482 USDT |
0.7355 USDT |
| 2024-04-21 |
0.7248 USDT |
2,694,760.0445 MATIC |
0.7378 USDT |
0.7010 USDT |
0.7448 USDT |
0.7154 USDT |
| 2024-04-20 |
0.6986 USDT |
2,542,101.8366 MATIC |
0.6725 USDT |
0.6635 USDT |
0.7380 USDT |
0.7371 USDT |
| 2024-04-19 |
0.6662 USDT |
6,915,441.2816 MATIC |
0.6756 USDT |
0.6193 USDT |
0.6910 USDT |
0.6793 USDT |
| 2024-04-18 |
0.6726 USDT |
2,920,567.6319 MATIC |
0.6676 USDT |
0.6500 USDT |
0.6914 USDT |
0.6763 USDT |
| 2024-04-17 |
0.6796 USDT |
3,682,712.8072 MATIC |
0.7029 USDT |
0.6553 USDT |
0.7101 USDT |
0.6754 USDT |
| 2024-04-16 |
0.6987 USDT |
4,448,262.7207 MATIC |
0.7074 USDT |
0.6726 USDT |
0.7304 USDT |
0.7033 USDT |
| 2024-04-15 |
0.7200 USDT |
6,088,911.5802 MATIC |
0.7104 USDT |
0.6835 USDT |
0.7516 USDT |
0.7014 USDT |
| 2024-04-14 |
0.6763 USDT |
8,525,059.9589 MATIC |
0.6524 USDT |
0.6309 USDT |
0.7182 USDT |
0.7167 USDT |
| 2024-04-13 |
0.6856 USDT |
13,643,515.9578 MATIC |
0.7644 USDT |
0.5798 USDT |
0.7723 USDT |
0.6121 USDT |
| 2024-04-12 |
0.7913 USDT |
11,775,799.7912 MATIC |
0.8778 USDT |
0.6917 USDT |
0.8938 USDT |
0.7605 USDT |
| 2024-04-11 |
0.8779 USDT |
2,497,098.6350 MATIC |
0.8875 USDT |
0.8612 USDT |
0.8962 USDT |
0.8786 USDT |
| 2024-04-10 |
0.8777 USDT |
4,857,767.9946 MATIC |
0.8973 USDT |
0.8516 USDT |
0.9027 USDT |
0.8871 USDT |
| 2024-04-09 |
0.9218 USDT |
3,395,931.6047 MATIC |
0.9471 USDT |
0.8933 USDT |
0.9500 USDT |
0.8990 USDT |
| 2024-04-08 |
0.9300 USDT |
4,058,249.1484 MATIC |
0.9112 USDT |
0.8901 USDT |
0.9485 USDT |
0.9418 USDT |
| 2024-04-07 |
0.9113 USDT |
3,043,901.6453 MATIC |
0.8970 USDT |
0.8938 USDT |
0.9310 USDT |
0.9127 USDT |
| 2024-04-06 |
0.8945 USDT |
1,249,533.6878 MATIC |
0.8839 USDT |
0.8814 USDT |
0.9007 USDT |
0.8967 USDT |
| 2024-04-05 |
0.8823 USDT |
2,529,021.6742 MATIC |
0.9054 USDT |
0.8600 USDT |
0.9089 USDT |
0.8845 USDT |
| 2024-04-04 |
0.8985 USDT |
2,465,191.1680 MATIC |
0.8949 USDT |
0.8727 USDT |
0.9223 USDT |
0.9022 USDT |
| 2024-04-03 |
0.8994 USDT |
3,354,399.9646 MATIC |
0.9000 USDT |
0.8739 USDT |
0.9228 USDT |
0.8950 USDT |
| 2024-04-02 |
0.9070 USDT |
5,487,749.6668 MATIC |
0.9510 USDT |
0.8855 USDT |
0.9510 USDT |
0.9093 USDT |
| 2024-04-01 |
0.9599 USDT |
3,916,898.4989 MATIC |
1.0032 USDT |
0.9260 USDT |
1.0073 USDT |
0.9411 USDT |
| 2024-03-31 |
0.9955 USDT |
1,228,273.6197 MATIC |
0.9797 USDT |
0.9771 USDT |
1.0028 USDT |
0.9983 USDT |
| 2024-03-30 |
0.9916 USDT |
2,441,429.8173 MATIC |
0.9907 USDT |
0.9751 USDT |
1.0037 USDT |
0.9798 USDT |
| 2024-03-29 |
0.9930 USDT |
2,780,230.2280 MATIC |
1.0021 USDT |
0.9765 USDT |
1.0065 USDT |
0.9819 USDT |
| 2024-03-28 |
1.0100 USDT |
3,277,413.8097 MATIC |
1.0083 USDT |
0.9959 USDT |
1.0261 USDT |
1.0053 USDT |
| 2024-03-27 |
1.0377 USDT |
7,288,377.9856 MATIC |
1.0459 USDT |
1.0002 USDT |
1.0868 USDT |
1.0156 USDT |
| 2024-03-26 |
1.0492 USDT |
8,361,445.8277 MATIC |
1.0456 USDT |
1.0255 USDT |
1.0773 USDT |
1.0429 USDT |
| 2024-03-25 |
1.0338 USDT |
5,700,914.3878 MATIC |
1.0118 USDT |
1.0021 USDT |
1.0607 USDT |
1.0508 USDT |
| 2024-03-24 |
0.9982 USDT |
4,387,797.3770 MATIC |
0.9792 USDT |
0.9750 USDT |
1.0151 USDT |
1.0132 USDT |
| 2024-03-23 |
0.9847 USDT |
3,607,038.6094 MATIC |
0.9732 USDT |
0.9544 USDT |
1.0028 USDT |
0.9886 USDT |
| 2024-03-22 |
0.9881 USDT |
5,126,647.1089 MATIC |
0.9956 USDT |
0.9528 USDT |
1.0186 USDT |
0.9644 USDT |
| 2024-03-21 |
0.9942 USDT |
10,177,748.7813 MATIC |
1.0082 USDT |
0.9713 USDT |
1.0134 USDT |
0.9921 USDT |
| 2024-03-20 |
0.9599 USDT |
9,061,812.2217 MATIC |
0.9317 USDT |
0.9101 USDT |
1.0150 USDT |
1.0120 USDT |
| 2024-03-19 |
0.9544 USDT |
12,889,948.0608 MATIC |
1.0303 USDT |
0.9100 USDT |
1.0365 USDT |
0.9508 USDT |
| 2024-03-18 |
1.0549 USDT |
6,470,490.5110 MATIC |
1.0884 USDT |
1.0088 USDT |
1.0898 USDT |
1.0206 USDT |
| 2024-03-17 |
1.0534 USDT |
6,589,697.5685 MATIC |
1.0422 USDT |
1.0055 USDT |
1.0878 USDT |
1.0836 USDT |
| 2024-03-16 |
1.1028 USDT |
8,614,910.8586 MATIC |
1.1414 USDT |
1.0438 USDT |
1.1682 USDT |
1.0533 USDT |
| 2024-03-15 |
1.1308 USDT |
16,862,529.1928 MATIC |
1.2224 USDT |
1.0630 USDT |
1.2304 USDT |
1.1037 USDT |
| 2024-03-14 |
1.2198 USDT |
11,475,817.0720 MATIC |
1.2704 USDT |
1.1619 USDT |
1.2848 USDT |
1.2016 USDT |
| 2024-03-13 |
1.2529 USDT |
12,820,712.3641 MATIC |
1.1818 USDT |
1.1760 USDT |
1.2903 USDT |
1.2647 USDT |
| 2024-03-12 |
1.1808 USDT |
9,912,582.7606 MATIC |
1.2407 USDT |
1.1216 USDT |
1.2462 USDT |
1.1775 USDT |
| 2024-03-11 |
1.2067 USDT |
8,344,900.8604 MATIC |
1.2283 USDT |
1.1650 USDT |
1.2313 USDT |
1.2138 USDT |