Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-05 |
1.1434 USDT |
5,568,568.6948 MATIC |
1.1278 USDT |
1.1180 USDT |
1.1600 USDT |
1.1429 USDT |
| 2023-03-04 |
1.1311 USDT |
9,880,979.4101 MATIC |
1.1688 USDT |
1.0899 USDT |
1.1769 USDT |
1.1117 USDT |
| 2023-03-03 |
1.1627 USDT |
11,100,656.0452 MATIC |
1.2275 USDT |
1.1204 USDT |
1.2285 USDT |
1.1691 USDT |
| 2023-03-02 |
1.2113 USDT |
4,982,323.6978 MATIC |
1.2494 USDT |
1.1910 USDT |
1.2540 USDT |
1.2214 USDT |
| 2023-03-01 |
1.2320 USDT |
7,910,607.0118 MATIC |
1.1962 USDT |
1.1900 USDT |
1.2630 USDT |
1.2371 USDT |
| 2023-02-28 |
1.2186 USDT |
7,786,058.6064 MATIC |
1.2345 USDT |
1.1807 USDT |
1.2439 USDT |
1.2019 USDT |
| 2023-02-27 |
1.2534 USDT |
8,660,342.0165 MATIC |
1.2818 USDT |
1.2134 USDT |
1.2875 USDT |
1.2319 USDT |
| 2023-02-26 |
1.2661 USDT |
5,340,576.0014 MATIC |
1.2471 USDT |
1.2370 USDT |
1.2899 USDT |
1.2884 USDT |
| 2023-02-25 |
1.2598 USDT |
4,532,285.0126 MATIC |
1.2648 USDT |
1.2383 USDT |
1.2784 USDT |
1.2467 USDT |
| 2023-02-24 |
1.2965 USDT |
10,619,031.2296 MATIC |
1.3535 USDT |
1.2434 USDT |
1.3637 USDT |
1.2627 USDT |
| 2023-02-23 |
1.3742 USDT |
9,584,555.7671 MATIC |
1.3961 USDT |
1.3322 USDT |
1.4186 USDT |
1.3498 USDT |
| 2023-02-22 |
1.3539 USDT |
10,099,764.9685 MATIC |
1.3865 USDT |
1.3201 USDT |
1.3909 USDT |
1.3799 USDT |
| 2023-02-21 |
1.4254 USDT |
11,766,620.4052 MATIC |
1.4754 USDT |
1.3723 USDT |
1.5025 USDT |
1.3876 USDT |
| 2023-02-20 |
1.4765 USDT |
8,379,549.3381 MATIC |
1.4785 USDT |
1.4325 USDT |
1.5076 USDT |
1.4704 USDT |
| 2023-02-19 |
1.5048 USDT |
10,268,755.4674 MATIC |
1.4850 USDT |
1.4602 USDT |
1.5377 USDT |
1.4916 USDT |
| 2023-02-18 |
1.5217 USDT |
11,812,915.2822 MATIC |
1.5244 USDT |
1.4730 USDT |
1.5696 USDT |
1.4862 USDT |
| 2023-02-17 |
1.4456 USDT |
21,243,832.7953 MATIC |
1.3717 USDT |
1.3694 USDT |
1.5175 USDT |
1.5139 USDT |
| 2023-02-16 |
1.3921 USDT |
23,299,171.0808 MATIC |
1.3287 USDT |
1.3192 USDT |
1.4662 USDT |
1.3875 USDT |
| 2023-02-15 |
1.2831 USDT |
12,562,756.7846 MATIC |
1.2579 USDT |
1.2323 USDT |
1.3330 USDT |
1.3320 USDT |
| 2023-02-14 |
1.2125 USDT |
15,174,750.6414 MATIC |
1.1845 USDT |
1.1530 USDT |
1.2593 USDT |
1.2531 USDT |
| 2023-02-13 |
1.1832 USDT |
15,158,907.3490 MATIC |
1.2358 USDT |
1.1365 USDT |
1.2437 USDT |
1.1679 USDT |
| 2023-02-12 |
1.2751 USDT |
7,078,244.4461 MATIC |
1.2494 USDT |
1.2369 USDT |
1.3031 USDT |
1.2795 USDT |
| 2023-02-11 |
1.2367 USDT |
9,272,830.6165 MATIC |
1.2299 USDT |
1.2119 USDT |
1.2576 USDT |
1.2520 USDT |
| 2023-02-10 |
1.2697 USDT |
18,616,067.7393 MATIC |
1.2297 USDT |
1.2100 USDT |
1.3142 USDT |
1.2820 USDT |
| 2023-02-09 |
1.2951 USDT |
22,051,683.7420 MATIC |
1.3058 USDT |
1.2316 USDT |
1.3478 USDT |
1.2689 USDT |
| 2023-02-08 |
1.2995 USDT |
20,759,969.7772 MATIC |
1.2699 USDT |
1.2540 USDT |
1.3500 USDT |
1.3188 USDT |
| 2023-02-07 |
1.2350 USDT |
10,853,112.4097 MATIC |
1.1906 USDT |
1.1875 USDT |
1.2706 USDT |
1.2671 USDT |
| 2023-02-06 |
1.2061 USDT |
8,750,530.4130 MATIC |
1.2031 USDT |
1.1728 USDT |
1.2377 USDT |
1.2065 USDT |
| 2023-02-05 |
1.2188 USDT |
8,808,758.0525 MATIC |
1.2541 USDT |
1.1840 USDT |
1.2599 USDT |
1.1945 USDT |
| 2023-02-04 |
1.2510 USDT |
9,296,239.9933 MATIC |
1.2458 USDT |
1.2155 USDT |
1.2839 USDT |
1.2650 USDT |
| 2023-02-03 |
1.2093 USDT |
13,139,896.4460 MATIC |
1.1821 USDT |
1.1662 USDT |
1.2530 USDT |
1.2448 USDT |
| 2023-02-02 |
1.2299 USDT |
15,738,402.3216 MATIC |
1.1937 USDT |
1.1937 USDT |
1.2568 USDT |
1.2069 USDT |
| 2023-02-01 |
1.1130 USDT |
14,495,261.3028 MATIC |
1.1093 USDT |
1.0679 USDT |
1.1811 USDT |
1.1749 USDT |
| 2023-01-31 |
1.1003 USDT |
9,708,603.7205 MATIC |
1.0873 USDT |
1.0774 USDT |
1.1236 USDT |
1.1094 USDT |
| 2023-01-30 |
1.1147 USDT |
14,971,181.0973 MATIC |
1.1782 USDT |
1.0594 USDT |
1.1795 USDT |
1.0792 USDT |
| 2023-01-29 |
1.1655 USDT |
14,558,721.5336 MATIC |
1.1441 USDT |
1.1280 USDT |
1.2000 USDT |
1.1705 USDT |
| 2023-01-28 |
1.1366 USDT |
15,093,953.2600 MATIC |
1.1584 USDT |
1.0915 USDT |
1.1696 USDT |
1.1360 USDT |
| 2023-01-27 |
1.1163 USDT |
30,769,631.9826 MATIC |
1.1239 USDT |
1.0615 USDT |
1.1897 USDT |
1.1698 USDT |
| 2023-01-26 |
1.0636 USDT |
28,756,592.9972 MATIC |
0.9924 USDT |
0.9860 USDT |
1.1283 USDT |
1.1232 USDT |
| 2023-01-25 |
0.9534 USDT |
9,114,739.4294 MATIC |
0.9552 USDT |
0.9315 USDT |
0.9712 USDT |
0.9687 USDT |
| 2023-01-24 |
1.0087 USDT |
9,542,727.4881 MATIC |
0.9937 USDT |
0.9832 USDT |
1.0425 USDT |
1.0047 USDT |
| 2023-01-23 |
0.9987 USDT |
9,894,744.0969 MATIC |
0.9938 USDT |
0.9702 USDT |
1.0139 USDT |
0.9981 USDT |
| 2023-01-22 |
1.0051 USDT |
11,573,729.3633 MATIC |
0.9898 USDT |
0.9764 USDT |
1.0313 USDT |
0.9916 USDT |
| 2023-01-21 |
1.0180 USDT |
16,097,893.9218 MATIC |
1.0262 USDT |
0.9902 USDT |
1.0409 USDT |
1.0143 USDT |
| 2023-01-20 |
0.9715 USDT |
7,885,729.9427 MATIC |
0.9532 USDT |
0.9372 USDT |
1.0152 USDT |
1.0077 USDT |
| 2023-01-19 |
0.9402 USDT |
7,074,491.6404 MATIC |
0.9381 USDT |
0.9166 USDT |
0.9571 USDT |
0.9486 USDT |
| 2023-01-18 |
0.9763 USDT |
18,229,538.3066 MATIC |
0.9943 USDT |
0.9218 USDT |
1.0196 USDT |
0.9385 USDT |
| 2023-01-17 |
1.0140 USDT |
10,207,787.4473 MATIC |
1.0196 USDT |
0.9919 USDT |
1.0379 USDT |
1.0188 USDT |
| 2023-01-16 |
1.0064 USDT |
20,766,123.6879 MATIC |
0.9829 USDT |
0.9665 USDT |
1.0477 USDT |
1.0185 USDT |
| 2023-01-15 |
0.9772 USDT |
9,258,384.6930 MATIC |
0.9979 USDT |
0.9539 USDT |
1.0026 USDT |
0.9865 USDT |