Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-24 |
0.9954 USDT |
10,451,984.8742 MATIC |
1.0038 USDT |
0.9731 USDT |
1.0243 USDT |
0.9893 USDT |
| 2023-04-23 |
1.0026 USDT |
8,542,999.0647 MATIC |
1.0248 USDT |
0.9786 USDT |
1.0323 USDT |
1.0035 USDT |
| 2023-04-22 |
1.0167 USDT |
4,083,647.7358 MATIC |
1.0117 USDT |
1.0057 USDT |
1.0285 USDT |
1.0219 USDT |
| 2023-04-21 |
1.0294 USDT |
9,144,328.1543 MATIC |
1.0461 USDT |
1.0000 USDT |
1.0573 USDT |
1.0132 USDT |
| 2023-04-20 |
1.0664 USDT |
9,335,654.9068 MATIC |
1.0842 USDT |
1.0371 USDT |
1.0981 USDT |
1.0517 USDT |
| 2023-04-19 |
1.1126 USDT |
15,552,813.8516 MATIC |
1.1718 USDT |
1.0585 USDT |
1.1775 USDT |
1.0861 USDT |
| 2023-04-18 |
1.1686 USDT |
6,747,599.7773 MATIC |
1.1530 USDT |
1.1420 USDT |
1.1839 USDT |
1.1682 USDT |
| 2023-04-17 |
1.1650 USDT |
7,778,089.4321 MATIC |
1.1827 USDT |
1.1462 USDT |
1.1844 USDT |
1.1562 USDT |
| 2023-04-16 |
1.1661 USDT |
5,646,516.4618 MATIC |
1.1704 USDT |
1.1505 USDT |
1.1884 USDT |
1.1842 USDT |
| 2023-04-15 |
1.1680 USDT |
8,227,920.9714 MATIC |
1.1598 USDT |
1.1443 USDT |
1.1864 USDT |
1.1753 USDT |
| 2023-04-14 |
1.1654 USDT |
13,708,374.4456 MATIC |
1.1336 USDT |
1.1334 USDT |
1.1900 USDT |
1.1609 USDT |
| 2023-04-13 |
1.1258 USDT |
5,900,497.1942 MATIC |
1.1038 USDT |
1.0953 USDT |
1.1405 USDT |
1.1335 USDT |
| 2023-04-12 |
1.0990 USDT |
7,071,850.4533 MATIC |
1.1128 USDT |
1.0811 USDT |
1.1171 USDT |
1.0990 USDT |
| 2023-04-11 |
1.1222 USDT |
5,566,423.7138 MATIC |
1.1209 USDT |
1.1086 USDT |
1.1314 USDT |
1.1129 USDT |
| 2023-04-10 |
1.1016 USDT |
3,055,394.0076 MATIC |
1.1011 USDT |
1.0880 USDT |
1.1228 USDT |
1.1119 USDT |
| 2023-04-09 |
1.0953 USDT |
3,180,026.6651 MATIC |
1.1019 USDT |
1.0832 USDT |
1.1097 USDT |
1.1073 USDT |
| 2023-04-08 |
1.1108 USDT |
1,742,467.2373 MATIC |
1.1065 USDT |
1.1011 USDT |
1.1174 USDT |
1.1034 USDT |
| 2023-04-07 |
1.1070 USDT |
3,602,037.0881 MATIC |
1.1148 USDT |
1.0958 USDT |
1.1200 USDT |
1.1066 USDT |
| 2023-04-06 |
1.1193 USDT |
4,200,120.0832 MATIC |
1.1402 USDT |
1.1071 USDT |
1.1415 USDT |
1.1108 USDT |
| 2023-04-05 |
1.1463 USDT |
7,228,993.6667 MATIC |
1.1388 USDT |
1.1212 USDT |
1.1694 USDT |
1.1399 USDT |
| 2023-04-04 |
1.1258 USDT |
7,457,247.0781 MATIC |
1.0968 USDT |
1.0922 USDT |
1.1531 USDT |
1.1384 USDT |
| 2023-04-03 |
1.0982 USDT |
5,523,947.1021 MATIC |
1.0956 USDT |
1.0687 USDT |
1.1189 USDT |
1.1052 USDT |
| 2023-04-02 |
1.1035 USDT |
4,759,308.7815 MATIC |
1.1122 USDT |
1.0806 USDT |
1.1236 USDT |
1.0956 USDT |
| 2023-04-01 |
1.1122 USDT |
4,311,477.2363 MATIC |
1.1177 USDT |
1.0974 USDT |
1.1287 USDT |
1.1107 USDT |
| 2023-03-31 |
1.0999 USDT |
6,856,716.1268 MATIC |
1.0930 USDT |
1.0730 USDT |
1.1235 USDT |
1.1181 USDT |
| 2023-03-30 |
1.1064 USDT |
10,254,801.2596 MATIC |
1.1223 USDT |
1.0791 USDT |
1.1448 USDT |
1.0888 USDT |
| 2023-03-29 |
1.1242 USDT |
7,854,460.5998 MATIC |
1.0861 USDT |
1.0840 USDT |
1.1460 USDT |
1.1231 USDT |
| 2023-03-28 |
1.0638 USDT |
8,805,966.0342 MATIC |
1.0456 USDT |
1.0328 USDT |
1.1057 USDT |
1.0901 USDT |
| 2023-03-27 |
1.0591 USDT |
10,411,250.2066 MATIC |
1.1040 USDT |
1.0253 USDT |
1.1086 USDT |
1.0453 USDT |
| 2023-03-26 |
1.0952 USDT |
5,383,643.1376 MATIC |
1.0786 USDT |
1.0724 USDT |
1.1197 USDT |
1.0946 USDT |
| 2023-03-25 |
1.0906 USDT |
7,359,095.0782 MATIC |
1.0968 USDT |
1.0620 USDT |
1.1129 USDT |
1.0753 USDT |
| 2023-03-24 |
1.1036 USDT |
7,996,607.7611 MATIC |
1.1362 USDT |
1.0633 USDT |
1.1471 USDT |
1.0931 USDT |
| 2023-03-23 |
1.1263 USDT |
9,421,795.1244 MATIC |
1.1075 USDT |
1.0990 USDT |
1.1580 USDT |
1.1285 USDT |
| 2023-03-22 |
1.1315 USDT |
14,724,635.9540 MATIC |
1.1528 USDT |
1.0862 USDT |
1.1604 USDT |
1.1076 USDT |
| 2023-03-21 |
1.1289 USDT |
11,737,621.3852 MATIC |
1.1024 USDT |
1.0782 USDT |
1.1679 USDT |
1.1489 USDT |
| 2023-03-20 |
1.1396 USDT |
13,116,210.3897 MATIC |
1.1662 USDT |
1.1074 USDT |
1.1712 USDT |
1.1304 USDT |
| 2023-03-19 |
1.1887 USDT |
8,650,444.5332 MATIC |
1.1703 USDT |
1.1558 USDT |
1.2179 USDT |
1.1609 USDT |
| 2023-03-18 |
1.2167 USDT |
10,441,090.3277 MATIC |
1.2225 USDT |
1.1684 USDT |
1.2500 USDT |
1.1997 USDT |
| 2023-03-17 |
1.1792 USDT |
10,716,604.0692 MATIC |
1.1478 USDT |
1.1347 USDT |
1.2159 USDT |
1.1883 USDT |
| 2023-03-16 |
1.1296 USDT |
10,204,580.1597 MATIC |
1.1115 USDT |
1.0974 USDT |
1.1573 USDT |
1.1473 USDT |
| 2023-03-15 |
1.1446 USDT |
22,165,655.9449 MATIC |
1.1960 USDT |
1.0746 USDT |
1.2276 USDT |
1.1078 USDT |
| 2023-03-14 |
1.1955 USDT |
20,497,150.1458 MATIC |
1.1930 USDT |
1.1417 USDT |
1.2439 USDT |
1.1837 USDT |
| 2023-03-13 |
1.1537 USDT |
23,669,171.1013 MATIC |
1.1490 USDT |
1.0914 USDT |
1.1992 USDT |
1.1893 USDT |
| 2023-03-12 |
1.0865 USDT |
18,211,276.4439 MATIC |
1.0563 USDT |
1.0379 USDT |
1.1455 USDT |
1.1444 USDT |
| 2023-03-11 |
1.0357 USDT |
19,291,837.8991 MATIC |
1.0577 USDT |
0.9870 USDT |
1.0871 USDT |
1.0445 USDT |
| 2023-03-10 |
1.0098 USDT |
23,112,210.4420 MATIC |
1.0173 USDT |
0.9435 USDT |
1.0678 USDT |
1.0577 USDT |
| 2023-03-09 |
1.0365 USDT |
19,329,537.4592 MATIC |
1.0504 USDT |
0.9736 USDT |
1.0939 USDT |
1.0114 USDT |
| 2023-03-08 |
1.0997 USDT |
11,579,423.3462 MATIC |
1.1501 USDT |
1.0384 USDT |
1.1575 USDT |
1.0480 USDT |
| 2023-03-07 |
1.1406 USDT |
9,027,488.2325 MATIC |
1.1311 USDT |
1.1119 USDT |
1.1689 USDT |
1.1187 USDT |
| 2023-03-06 |
1.1286 USDT |
6,291,607.1596 MATIC |
1.1360 USDT |
1.1144 USDT |
1.1469 USDT |
1.1262 USDT |