Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-13 |
0.6490 USDT |
15,797,763.5966 MATIC |
0.6433 USDT |
0.6241 USDT |
0.6778 USDT |
0.6433 USDT |
| 2023-06-12 |
0.6355 USDT |
15,448,278.8391 MATIC |
0.6349 USDT |
0.6155 USDT |
0.6567 USDT |
0.6435 USDT |
| 2023-06-11 |
0.6257 USDT |
18,964,187.7913 MATIC |
0.6095 USDT |
0.5912 USDT |
0.6600 USDT |
0.6547 USDT |
| 2023-06-10 |
0.6022 USDT |
50,574,918.9911 MATIC |
0.7259 USDT |
0.5100 USDT |
0.7262 USDT |
0.5987 USDT |
| 2023-06-09 |
0.7572 USDT |
11,051,295.2921 MATIC |
0.7813 USDT |
0.7257 USDT |
0.7889 USDT |
0.7321 USDT |
| 2023-06-08 |
0.7732 USDT |
6,629,095.7587 MATIC |
0.7652 USDT |
0.7550 USDT |
0.7859 USDT |
0.7845 USDT |
| 2023-06-07 |
0.7862 USDT |
10,840,033.6539 MATIC |
0.8226 USDT |
0.7600 USDT |
0.8240 USDT |
0.7624 USDT |
| 2023-06-06 |
0.8148 USDT |
10,829,109.5952 MATIC |
0.8353 USDT |
0.7891 USDT |
0.8365 USDT |
0.8192 USDT |
| 2023-06-05 |
0.8569 USDT |
8,225,248.7534 MATIC |
0.8921 USDT |
0.8234 USDT |
0.8923 USDT |
0.8352 USDT |
| 2023-06-04 |
0.9020 USDT |
1,726,795.1984 MATIC |
0.8996 USDT |
0.8942 USDT |
0.9068 USDT |
0.9023 USDT |
| 2023-06-03 |
0.8997 USDT |
1,872,327.2554 MATIC |
0.8994 USDT |
0.8925 USDT |
0.9067 USDT |
0.8987 USDT |
| 2023-06-02 |
0.8998 USDT |
2,791,947.7937 MATIC |
0.8885 USDT |
0.8815 USDT |
0.9086 USDT |
0.8992 USDT |
| 2023-06-01 |
0.8908 USDT |
3,636,300.0508 MATIC |
0.8920 USDT |
0.8761 USDT |
0.8996 USDT |
0.8885 USDT |
| 2023-05-31 |
0.8882 USDT |
3,784,937.1086 MATIC |
0.9010 USDT |
0.8783 USDT |
0.9053 USDT |
0.8883 USDT |
| 2023-05-30 |
0.9035 USDT |
5,299,476.5331 MATIC |
0.9083 USDT |
0.8837 USDT |
0.9158 USDT |
0.8999 USDT |
| 2023-05-29 |
0.9256 USDT |
3,704,465.5862 MATIC |
0.9410 USDT |
0.9037 USDT |
0.9498 USDT |
0.9057 USDT |
| 2023-05-28 |
0.9277 USDT |
2,770,475.2175 MATIC |
0.9205 USDT |
0.9178 USDT |
0.9485 USDT |
0.9483 USDT |
| 2023-05-27 |
0.9180 USDT |
3,064,103.8759 MATIC |
0.9106 USDT |
0.9068 USDT |
0.9240 USDT |
0.9207 USDT |
| 2023-05-26 |
0.9215 USDT |
6,044,493.3633 MATIC |
0.8892 USDT |
0.8876 USDT |
0.9707 USDT |
0.9228 USDT |
| 2023-05-25 |
0.8815 USDT |
3,208,609.4176 MATIC |
0.8730 USDT |
0.8540 USDT |
0.9020 USDT |
0.8927 USDT |
| 2023-05-24 |
0.8702 USDT |
2,795,915.7644 MATIC |
0.8894 USDT |
0.8549 USDT |
0.8905 USDT |
0.8741 USDT |
| 2023-05-23 |
0.8835 USDT |
2,523,756.2847 MATIC |
0.8717 USDT |
0.8694 USDT |
0.8933 USDT |
0.8817 USDT |
| 2023-05-22 |
0.8609 USDT |
2,197,375.9439 MATIC |
0.8566 USDT |
0.8440 USDT |
0.8761 USDT |
0.8727 USDT |
| 2023-05-21 |
0.8700 USDT |
1,378,516.9212 MATIC |
0.8770 USDT |
0.8590 USDT |
0.8802 USDT |
0.8627 USDT |
| 2023-05-20 |
0.8713 USDT |
1,326,654.7225 MATIC |
0.8718 USDT |
0.8641 USDT |
0.8792 USDT |
0.8752 USDT |
| 2023-05-19 |
0.8712 USDT |
2,396,678.6318 MATIC |
0.8719 USDT |
0.8631 USDT |
0.8807 USDT |
0.8699 USDT |
| 2023-05-18 |
0.8669 USDT |
5,713,318.0706 MATIC |
0.8872 USDT |
0.8422 USDT |
0.8926 USDT |
0.8728 USDT |
| 2023-05-17 |
0.8684 USDT |
4,918,331.7126 MATIC |
0.8455 USDT |
0.8400 USDT |
0.9014 USDT |
0.8943 USDT |
| 2023-05-16 |
0.8464 USDT |
4,123,901.9261 MATIC |
0.8587 USDT |
0.8346 USDT |
0.8650 USDT |
0.8450 USDT |
| 2023-05-15 |
0.8658 USDT |
3,532,690.0044 MATIC |
0.8593 USDT |
0.8460 USDT |
0.8778 USDT |
0.8653 USDT |
| 2023-05-14 |
0.8547 USDT |
2,871,303.4273 MATIC |
0.8486 USDT |
0.8390 USDT |
0.8694 USDT |
0.8565 USDT |
| 2023-05-13 |
0.8567 USDT |
3,144,317.6530 MATIC |
0.8647 USDT |
0.8475 USDT |
0.8663 USDT |
0.8522 USDT |
| 2023-05-12 |
0.8411 USDT |
11,063,536.0512 MATIC |
0.8409 USDT |
0.8181 USDT |
0.8740 USDT |
0.8662 USDT |
| 2023-05-11 |
0.8470 USDT |
9,572,195.6595 MATIC |
0.8764 USDT |
0.8286 USDT |
0.8769 USDT |
0.8397 USDT |
| 2023-05-10 |
0.8729 USDT |
13,033,997.4746 MATIC |
0.8765 USDT |
0.8332 USDT |
0.9050 USDT |
0.8764 USDT |
| 2023-05-09 |
0.8851 USDT |
7,224,656.5573 MATIC |
0.9007 USDT |
0.8662 USDT |
0.9088 USDT |
0.8746 USDT |
| 2023-05-08 |
0.9214 USDT |
12,799,456.3783 MATIC |
0.9633 USDT |
0.8740 USDT |
0.9673 USDT |
0.8964 USDT |
| 2023-05-07 |
0.9748 USDT |
3,754,232.4072 MATIC |
0.9755 USDT |
0.9668 USDT |
0.9850 USDT |
0.9710 USDT |
| 2023-05-06 |
0.9714 USDT |
5,607,124.9357 MATIC |
0.9978 USDT |
0.9499 USDT |
1.0051 USDT |
0.9779 USDT |
| 2023-05-05 |
0.9937 USDT |
5,161,770.7869 MATIC |
0.9826 USDT |
0.9752 USDT |
1.0085 USDT |
0.9987 USDT |
| 2023-05-04 |
0.9942 USDT |
4,917,744.7697 MATIC |
1.0059 USDT |
0.9787 USDT |
1.0078 USDT |
0.9823 USDT |
| 2023-05-03 |
0.9857 USDT |
7,968,660.9558 MATIC |
0.9769 USDT |
0.9625 USDT |
1.0112 USDT |
1.0054 USDT |
| 2023-05-02 |
0.9637 USDT |
4,994,023.8433 MATIC |
0.9593 USDT |
0.9520 USDT |
0.9768 USDT |
0.9768 USDT |
| 2023-05-01 |
0.9681 USDT |
7,845,853.3058 MATIC |
0.9802 USDT |
0.9464 USDT |
0.9880 USDT |
0.9590 USDT |
| 2023-04-30 |
0.9978 USDT |
8,295,824.9034 MATIC |
1.0029 USDT |
0.9739 USDT |
1.0161 USDT |
0.9861 USDT |
| 2023-04-29 |
1.0101 USDT |
4,536,125.3880 MATIC |
0.9984 USDT |
0.9923 USDT |
1.0234 USDT |
1.0087 USDT |
| 2023-04-28 |
1.0001 USDT |
7,789,740.1557 MATIC |
1.0121 USDT |
0.9793 USDT |
1.0229 USDT |
0.9978 USDT |
| 2023-04-27 |
1.0046 USDT |
11,143,816.0172 MATIC |
0.9861 USDT |
0.9789 USDT |
1.0311 USDT |
1.0164 USDT |
| 2023-04-26 |
1.0022 USDT |
17,624,667.7291 MATIC |
1.0043 USDT |
0.9425 USDT |
1.0588 USDT |
0.9853 USDT |
| 2023-04-25 |
0.9734 USDT |
10,761,954.0643 MATIC |
0.9893 USDT |
0.9495 USDT |
1.0170 USDT |
1.0047 USDT |