Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-05 |
0.3722 USDT |
4,259,447.3230 MATIC |
0.3812 USDT |
0.3626 USDT |
0.3856 USDT |
0.3688 USDT |
| 2024-09-04 |
0.3818 USDT |
8,246,971.3341 MATIC |
0.3976 USDT |
0.3541 USDT |
0.4000 USDT |
0.3804 USDT |
| 2024-09-03 |
0.4070 USDT |
4,743,213.2468 MATIC |
0.4106 USDT |
0.3984 USDT |
0.4148 USDT |
0.4010 USDT |
| 2024-09-02 |
0.4047 USDT |
7,447,735.2914 MATIC |
0.4019 USDT |
0.3957 USDT |
0.4148 USDT |
0.4110 USDT |
| 2024-09-01 |
0.4106 USDT |
2,129,249.2548 MATIC |
0.4197 USDT |
0.4015 USDT |
0.4203 USDT |
0.4084 USDT |
| 2024-08-31 |
0.4209 USDT |
1,570,540.8387 MATIC |
0.4203 USDT |
0.4173 USDT |
0.4269 USDT |
0.4182 USDT |
| 2024-08-30 |
0.4163 USDT |
4,919,836.4963 MATIC |
0.4252 USDT |
0.3993 USDT |
0.4302 USDT |
0.4210 USDT |
| 2024-08-29 |
0.4358 USDT |
7,499,762.4236 MATIC |
0.4367 USDT |
0.4146 USDT |
0.4465 USDT |
0.4218 USDT |
| 2024-08-28 |
0.4479 USDT |
8,116,278.9170 MATIC |
0.4661 USDT |
0.4253 USDT |
0.4662 USDT |
0.4364 USDT |
| 2024-08-27 |
0.4953 USDT |
4,611,684.5896 MATIC |
0.5025 USDT |
0.4584 USDT |
0.5144 USDT |
0.4685 USDT |
| 2024-08-26 |
0.5139 USDT |
4,737,707.9537 MATIC |
0.5246 USDT |
0.5013 USDT |
0.5280 USDT |
0.5024 USDT |
| 2024-08-25 |
0.5421 USDT |
4,773,595.6546 MATIC |
0.5711 USDT |
0.5240 USDT |
0.5749 USDT |
0.5301 USDT |
| 2024-08-24 |
0.5505 USDT |
4,595,183.6014 MATIC |
0.5379 USDT |
0.5306 USDT |
0.5791 USDT |
0.5781 USDT |
| 2024-08-23 |
0.5318 USDT |
4,305,536.1264 MATIC |
0.5319 USDT |
0.5186 USDT |
0.5444 USDT |
0.5381 USDT |
| 2024-08-22 |
0.5275 USDT |
5,761,636.4992 MATIC |
0.5250 USDT |
0.5158 USDT |
0.5398 USDT |
0.5332 USDT |
| 2024-08-21 |
0.4983 USDT |
7,412,010.9336 MATIC |
0.4619 USDT |
0.4561 USDT |
0.5294 USDT |
0.5258 USDT |
| 2024-08-20 |
0.4465 USDT |
5,284,055.3490 MATIC |
0.4299 USDT |
0.4288 USDT |
0.4600 USDT |
0.4559 USDT |
| 2024-08-19 |
0.4204 USDT |
2,264,663.9176 MATIC |
0.4117 USDT |
0.4093 USDT |
0.4299 USDT |
0.4290 USDT |
| 2024-08-18 |
0.4132 USDT |
985,738.7875 MATIC |
0.4100 USDT |
0.4070 USDT |
0.4191 USDT |
0.4168 USDT |
| 2024-08-17 |
0.4056 USDT |
653,736.2288 MATIC |
0.4038 USDT |
0.4015 USDT |
0.4102 USDT |
0.4078 USDT |
| 2024-08-16 |
0.4007 USDT |
1,592,582.3124 MATIC |
0.4011 USDT |
0.3920 USDT |
0.4077 USDT |
0.4058 USDT |
| 2024-08-15 |
0.4168 USDT |
3,544,414.0193 MATIC |
0.4237 USDT |
0.3970 USDT |
0.4320 USDT |
0.4000 USDT |
| 2024-08-14 |
0.4183 USDT |
2,670,098.9411 MATIC |
0.4216 USDT |
0.4071 USDT |
0.4255 USDT |
0.4194 USDT |
| 2024-08-13 |
0.4184 USDT |
1,720,179.7471 MATIC |
0.4264 USDT |
0.4113 USDT |
0.4269 USDT |
0.4230 USDT |
| 2024-08-12 |
0.4189 USDT |
1,990,496.5531 MATIC |
0.4028 USDT |
0.4018 USDT |
0.4329 USDT |
0.4173 USDT |
| 2024-08-11 |
0.4195 USDT |
1,599,564.8764 MATIC |
0.4262 USDT |
0.4025 USDT |
0.4377 USDT |
0.4029 USDT |
| 2024-08-10 |
0.4250 USDT |
1,008,110.8876 MATIC |
0.4217 USDT |
0.4186 USDT |
0.4315 USDT |
0.4270 USDT |
| 2024-08-09 |
0.4223 USDT |
1,651,282.0302 MATIC |
0.4319 USDT |
0.4139 USDT |
0.4319 USDT |
0.4205 USDT |
| 2024-08-08 |
0.4086 USDT |
2,303,188.5844 MATIC |
0.3919 USDT |
0.3864 USDT |
0.4192 USDT |
0.4159 USDT |
| 2024-08-07 |
0.4020 USDT |
3,079,948.5428 MATIC |
0.4078 USDT |
0.3873 USDT |
0.4171 USDT |
0.3894 USDT |
| 2024-08-06 |
0.4071 USDT |
3,317,760.5684 MATIC |
0.3843 USDT |
0.3838 USDT |
0.4176 USDT |
0.4076 USDT |
| 2024-08-05 |
0.3694 USDT |
26,398,847.8463 MATIC |
0.4215 USDT |
0.3334 USDT |
0.4248 USDT |
0.3835 USDT |
| 2024-08-04 |
0.4282 USDT |
6,921,983.2636 MATIC |
0.4546 USDT |
0.4091 USDT |
0.4584 USDT |
0.4264 USDT |
| 2024-08-03 |
0.4590 USDT |
2,290,276.5589 MATIC |
0.4678 USDT |
0.4420 USDT |
0.4737 USDT |
0.4540 USDT |
| 2024-08-02 |
0.4761 USDT |
3,367,915.8352 MATIC |
0.4919 USDT |
0.4562 USDT |
0.4949 USDT |
0.4637 USDT |
| 2024-08-01 |
0.4875 USDT |
3,786,941.3951 MATIC |
0.4959 USDT |
0.4714 USDT |
0.5053 USDT |
0.4746 USDT |
| 2024-07-31 |
0.5135 USDT |
1,463,499.5011 MATIC |
0.5052 USDT |
0.5035 USDT |
0.5203 USDT |
0.5111 USDT |
| 2024-07-30 |
0.5151 USDT |
1,891,721.4320 MATIC |
0.5102 USDT |
0.4993 USDT |
0.5252 USDT |
0.5009 USDT |
| 2024-07-29 |
0.5171 USDT |
2,636,466.9151 MATIC |
0.5087 USDT |
0.5087 USDT |
0.5246 USDT |
0.5117 USDT |
| 2024-07-28 |
0.5125 USDT |
1,212,648.7760 MATIC |
0.5168 USDT |
0.5060 USDT |
0.5204 USDT |
0.5080 USDT |
| 2024-07-27 |
0.5164 USDT |
1,176,279.1951 MATIC |
0.5144 USDT |
0.5103 USDT |
0.5238 USDT |
0.5153 USDT |
| 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 |