Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-14 |
0.9843 USDT |
29,303,516.2251 MATIC |
0.9303 USDT |
0.9290 USDT |
1.0554 USDT |
0.9951 USDT |
| 2023-01-13 |
0.9141 USDT |
10,006,287.4506 MATIC |
0.9150 USDT |
0.8955 USDT |
0.9392 USDT |
0.9334 USDT |
| 2023-01-12 |
0.8938 USDT |
16,944,573.3061 MATIC |
0.8912 USDT |
0.8542 USDT |
0.9236 USDT |
0.9139 USDT |
| 2023-01-11 |
0.8576 USDT |
4,731,346.0487 MATIC |
0.8583 USDT |
0.8444 USDT |
0.8711 USDT |
0.8642 USDT |
| 2023-01-10 |
0.8473 USDT |
4,184,410.9484 MATIC |
0.8426 USDT |
0.8321 USDT |
0.8566 USDT |
0.8560 USDT |
| 2023-01-09 |
0.8572 USDT |
8,893,092.8832 MATIC |
0.8406 USDT |
0.8351 USDT |
0.8762 USDT |
0.8437 USDT |
| 2023-01-08 |
0.8169 USDT |
3,963,491.4393 MATIC |
0.8063 USDT |
0.7967 USDT |
0.8450 USDT |
0.8395 USDT |
| 2023-01-07 |
0.8049 USDT |
2,757,781.2786 MATIC |
0.7993 USDT |
0.7983 USDT |
0.8115 USDT |
0.8063 USDT |
| 2023-01-06 |
0.7849 USDT |
3,527,092.2107 MATIC |
0.7890 USDT |
0.7714 USDT |
0.7998 USDT |
0.7971 USDT |
| 2023-01-05 |
0.7977 USDT |
1,788,013.5262 MATIC |
0.8069 USDT |
0.7868 USDT |
0.8105 USDT |
0.7912 USDT |
| 2023-01-04 |
0.8013 USDT |
5,653,131.7468 MATIC |
0.7796 USDT |
0.7773 USDT |
0.8143 USDT |
0.8026 USDT |
| 2023-01-03 |
0.7806 USDT |
2,278,228.6271 MATIC |
0.7812 USDT |
0.7715 USDT |
0.7884 USDT |
0.7742 USDT |
| 2023-01-02 |
0.7739 USDT |
5,413,226.5259 MATIC |
0.7605 USDT |
0.7493 USDT |
0.7901 USDT |
0.7844 USDT |
| 2023-01-01 |
0.7566 USDT |
2,689,886.7950 MATIC |
0.7586 USDT |
0.7478 USDT |
0.7627 USDT |
0.7597 USDT |
| 2022-12-31 |
0.7610 USDT |
2,747,636.5223 MATIC |
0.7611 USDT |
0.7539 USDT |
0.7715 USDT |
0.7595 USDT |
| 2022-12-30 |
0.7601 USDT |
5,253,751.0681 MATIC |
0.7771 USDT |
0.7476 USDT |
0.7807 USDT |
0.7591 USDT |
| 2022-12-29 |
0.7772 USDT |
3,630,608.7097 MATIC |
0.7827 USDT |
0.7685 USDT |
0.7865 USDT |
0.7736 USDT |
| 2022-12-28 |
0.7880 USDT |
3,599,502.9051 MATIC |
0.8068 USDT |
0.7751 USDT |
0.8085 USDT |
0.7793 USDT |
| 2022-12-27 |
0.8111 USDT |
2,682,649.7732 MATIC |
0.8153 USDT |
0.7975 USDT |
0.8191 USDT |
0.8025 USDT |
| 2022-12-26 |
0.8004 USDT |
1,618,508.1318 MATIC |
0.7950 USDT |
0.7936 USDT |
0.8048 USDT |
0.8033 USDT |
| 2022-12-25 |
0.7932 USDT |
952,228.7366 MATIC |
0.7959 USDT |
0.7857 USDT |
0.7986 USDT |
0.7904 USDT |
| 2022-12-24 |
0.7972 USDT |
2,074,620.7409 MATIC |
0.7996 USDT |
0.7888 USDT |
0.8011 USDT |
0.7986 USDT |
| 2022-12-23 |
0.7989 USDT |
1,886,692.9751 MATIC |
0.7968 USDT |
0.7910 USDT |
0.8069 USDT |
0.8008 USDT |
| 2022-12-22 |
0.7832 USDT |
2,658,155.3318 MATIC |
0.7939 USDT |
0.7699 USDT |
0.7969 USDT |
0.7803 USDT |
| 2022-12-21 |
0.7941 USDT |
1,776,126.5416 MATIC |
0.8013 USDT |
0.7858 USDT |
0.8032 USDT |
0.7914 USDT |
| 2022-12-20 |
0.7943 USDT |
4,337,724.4155 MATIC |
0.7739 USDT |
0.7674 USDT |
0.8103 USDT |
0.8005 USDT |
| 2022-12-19 |
0.7863 USDT |
8,491,362.6479 MATIC |
0.8129 USDT |
0.7533 USDT |
0.8214 USDT |
0.7720 USDT |
| 2022-12-18 |
0.8140 USDT |
2,350,956.9172 MATIC |
0.8160 USDT |
0.8027 USDT |
0.8261 USDT |
0.8176 USDT |
| 2022-12-17 |
0.8016 USDT |
3,966,843.4787 MATIC |
0.7950 USDT |
0.7817 USDT |
0.8159 USDT |
0.8046 USDT |
| 2022-12-16 |
0.8559 USDT |
5,151,685.9672 MATIC |
0.8790 USDT |
0.8211 USDT |
0.8910 USDT |
0.8293 USDT |
| 2022-12-15 |
0.8924 USDT |
2,492,495.2300 MATIC |
0.9029 USDT |
0.8814 USDT |
0.9062 USDT |
0.8861 USDT |
| 2022-12-14 |
0.9176 USDT |
5,861,710.6766 MATIC |
0.9240 USDT |
0.8937 USDT |
0.9384 USDT |
0.9036 USDT |
| 2022-12-13 |
0.9127 USDT |
7,031,646.0204 MATIC |
0.9105 USDT |
0.8793 USDT |
0.9415 USDT |
0.9192 USDT |
| 2022-12-12 |
0.8844 USDT |
3,315,631.2412 MATIC |
0.8925 USDT |
0.8710 USDT |
0.8946 USDT |
0.8942 USDT |
| 2022-12-11 |
0.9095 USDT |
1,533,594.3682 MATIC |
0.9083 USDT |
0.9047 USDT |
0.9143 USDT |
0.9082 USDT |
| 2022-12-10 |
0.9077 USDT |
3,243,771.0640 MATIC |
0.9095 USDT |
0.9002 USDT |
0.9164 USDT |
0.9119 USDT |
| 2022-12-09 |
0.9220 USDT |
5,290,170.7531 MATIC |
0.9279 USDT |
0.9084 USDT |
0.9350 USDT |
0.9096 USDT |
| 2022-12-08 |
0.8985 USDT |
2,833,547.7509 MATIC |
0.8973 USDT |
0.8873 USDT |
0.9122 USDT |
0.9087 USDT |
| 2022-12-07 |
0.8925 USDT |
6,380,680.6280 MATIC |
0.9180 USDT |
0.8702 USDT |
0.9196 USDT |
0.8902 USDT |
| 2022-12-06 |
0.9099 USDT |
5,320,195.7900 MATIC |
0.9118 USDT |
0.8963 USDT |
0.9212 USDT |
0.9054 USDT |
| 2022-12-05 |
0.9240 USDT |
7,227,538.1042 MATIC |
0.9212 USDT |
0.9000 USDT |
0.9453 USDT |
0.9117 USDT |
| 2022-12-04 |
0.9141 USDT |
2,839,686.7024 MATIC |
0.9026 USDT |
0.9011 USDT |
0.9231 USDT |
0.9177 USDT |
| 2022-12-03 |
0.9247 USDT |
4,982,813.4699 MATIC |
0.9487 USDT |
0.8996 USDT |
0.9498 USDT |
0.9020 USDT |
| 2022-12-02 |
0.9139 USDT |
6,342,006.6871 MATIC |
0.9087 USDT |
0.8975 USDT |
0.9275 USDT |
0.9169 USDT |
| 2022-12-01 |
0.9247 USDT |
10,717,583.0110 MATIC |
0.9334 USDT |
0.9084 USDT |
0.9449 USDT |
0.9192 USDT |
| 2022-11-30 |
0.8686 USDT |
8,347,355.6768 MATIC |
0.8384 USDT |
0.8372 USDT |
0.8884 USDT |
0.8783 USDT |
| 2022-11-29 |
0.8349 USDT |
6,036,563.0269 MATIC |
0.8213 USDT |
0.8136 USDT |
0.8458 USDT |
0.8411 USDT |
| 2022-11-28 |
0.8213 USDT |
6,945,906.7221 MATIC |
0.8443 USDT |
0.8042 USDT |
0.8493 USDT |
0.8217 USDT |
| 2022-11-27 |
0.8566 USDT |
2,742,340.1069 MATIC |
0.8465 USDT |
0.8416 USDT |
0.8658 USDT |
0.8604 USDT |
| 2022-11-26 |
0.8586 USDT |
4,942,409.3589 MATIC |
0.8445 USDT |
0.8430 USDT |
0.8714 USDT |
0.8501 USDT |