Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-25 |
0.8378 USDT |
6,483,426.5681 MATIC |
0.8490 USDT |
0.8191 USDT |
0.8496 USDT |
0.8451 USDT |
| 2022-11-24 |
0.8625 USDT |
7,873,812.8811 MATIC |
0.8615 USDT |
0.8421 USDT |
0.8910 USDT |
0.8489 USDT |
| 2022-11-23 |
0.8550 USDT |
13,042,702.3753 MATIC |
0.8514 USDT |
0.8362 USDT |
0.8729 USDT |
0.8521 USDT |
| 2022-11-22 |
0.8254 USDT |
16,360,815.8468 MATIC |
0.7963 USDT |
0.7790 USDT |
0.8666 USDT |
0.8395 USDT |
| 2022-11-21 |
0.7952 USDT |
15,809,813.2633 MATIC |
0.8067 USDT |
0.7641 USDT |
0.8212 USDT |
0.7980 USDT |
| 2022-11-20 |
0.8444 USDT |
7,974,579.6576 MATIC |
0.8757 USDT |
0.8163 USDT |
0.8816 USDT |
0.8196 USDT |
| 2022-11-19 |
0.8642 USDT |
4,703,089.0353 MATIC |
0.8797 USDT |
0.8500 USDT |
0.8813 USDT |
0.8711 USDT |
| 2022-11-18 |
0.8861 USDT |
8,665,576.0024 MATIC |
0.8741 USDT |
0.8684 USDT |
0.8994 USDT |
0.8792 USDT |
| 2022-11-17 |
0.8839 USDT |
9,748,971.2235 MATIC |
0.8988 USDT |
0.8622 USDT |
0.9125 USDT |
0.8816 USDT |
| 2022-11-16 |
0.9190 USDT |
9,501,554.5399 MATIC |
0.9420 USDT |
0.8789 USDT |
0.9561 USDT |
0.8909 USDT |
| 2022-11-15 |
0.9420 USDT |
20,560,812.3929 MATIC |
0.9179 USDT |
0.9072 USDT |
0.9730 USDT |
0.9393 USDT |
| 2022-11-14 |
0.9079 USDT |
22,165,311.7594 MATIC |
0.8897 USDT |
0.8324 USDT |
0.9633 USDT |
0.8970 USDT |
| 2022-11-13 |
0.9132 USDT |
15,152,208.7615 MATIC |
0.9402 USDT |
0.8653 USDT |
0.9687 USDT |
0.8791 USDT |
| 2022-11-12 |
0.9750 USDT |
16,521,088.3262 MATIC |
1.0641 USDT |
0.9265 USDT |
1.0676 USDT |
0.9650 USDT |
| 2022-11-11 |
1.0611 USDT |
34,270,177.7607 MATIC |
1.1238 USDT |
0.9632 USDT |
1.1615 USDT |
1.0250 USDT |
| 2022-11-10 |
0.9906 USDT |
61,995,549.5483 MATIC |
0.8160 USDT |
0.7998 USDT |
1.1611 USDT |
1.0963 USDT |
| 2022-11-09 |
0.9379 USDT |
75,176,778.3761 MATIC |
1.0443 USDT |
0.7983 USDT |
1.0704 USDT |
0.8325 USDT |
| 2022-11-08 |
1.1082 USDT |
99,648,709.4742 MATIC |
1.2572 USDT |
0.8934 USDT |
1.2739 USDT |
1.0324 USDT |
| 2022-11-07 |
1.2190 USDT |
40,930,205.6997 MATIC |
1.1345 USDT |
1.1288 USDT |
1.2907 USDT |
1.2681 USDT |
| 2022-11-06 |
1.1652 USDT |
20,816,298.2388 MATIC |
1.1850 USDT |
1.1325 USDT |
1.2153 USDT |
1.1993 USDT |
| 2022-11-05 |
1.2157 USDT |
41,010,943.5794 MATIC |
1.1692 USDT |
1.1646 USDT |
1.3053 USDT |
1.1923 USDT |
| 2022-11-04 |
1.1012 USDT |
63,981,530.5048 MATIC |
0.9512 USDT |
0.9505 USDT |
1.1800 USDT |
1.1291 USDT |
| 2022-11-03 |
0.9435 USDT |
26,361,760.9750 MATIC |
0.8734 USDT |
0.8684 USDT |
0.9846 USDT |
0.9574 USDT |
| 2022-11-02 |
0.8658 USDT |
12,086,815.6288 MATIC |
0.8742 USDT |
0.8448 USDT |
0.8914 USDT |
0.8565 USDT |
| 2022-11-01 |
0.8948 USDT |
4,683,388.4090 MATIC |
0.9025 USDT |
0.8761 USDT |
0.9094 USDT |
0.8794 USDT |
| 2022-10-31 |
0.9092 USDT |
6,999,160.5532 MATIC |
0.9085 USDT |
0.8924 USDT |
0.9296 USDT |
0.9048 USDT |
| 2022-10-30 |
0.9233 USDT |
6,361,463.5405 MATIC |
0.9336 USDT |
0.9048 USDT |
0.9489 USDT |
0.9157 USDT |
| 2022-10-29 |
0.9411 USDT |
10,285,966.3160 MATIC |
0.9445 USDT |
0.9259 USDT |
0.9590 USDT |
0.9374 USDT |
| 2022-10-28 |
0.9210 USDT |
12,011,514.6786 MATIC |
0.9037 USDT |
0.8942 USDT |
0.9465 USDT |
0.9402 USDT |
| 2022-10-27 |
0.9266 USDT |
12,895,810.1284 MATIC |
0.9373 USDT |
0.8940 USDT |
0.9477 USDT |
0.9060 USDT |
| 2022-10-26 |
0.9453 USDT |
17,128,743.3213 MATIC |
0.9174 USDT |
0.9174 USDT |
0.9677 USDT |
0.9311 USDT |
| 2022-10-25 |
0.9111 USDT |
17,256,426.8150 MATIC |
0.8932 USDT |
0.8743 USDT |
0.9482 USDT |
0.9202 USDT |
| 2022-10-24 |
0.8921 USDT |
15,830,517.4247 MATIC |
0.8987 USDT |
0.8719 USDT |
0.9086 USDT |
0.8998 USDT |
| 2022-10-23 |
0.8591 USDT |
13,563,197.9096 MATIC |
0.8318 USDT |
0.8205 USDT |
0.9000 USDT |
0.8976 USDT |
| 2022-10-22 |
0.8285 USDT |
6,548,295.7620 MATIC |
0.8322 USDT |
0.8128 USDT |
0.8408 USDT |
0.8335 USDT |
| 2022-10-21 |
0.8026 USDT |
13,283,742.5850 MATIC |
0.8096 USDT |
0.7740 USDT |
0.8295 USDT |
0.8247 USDT |
| 2022-10-20 |
0.8285 USDT |
13,716,676.5985 MATIC |
0.8445 USDT |
0.8054 USDT |
0.8483 USDT |
0.8105 USDT |
| 2022-10-19 |
0.8648 USDT |
14,205,413.8784 MATIC |
0.8641 USDT |
0.8505 USDT |
0.8814 USDT |
0.8552 USDT |
| 2022-10-18 |
0.8580 USDT |
15,033,087.2837 MATIC |
0.8481 USDT |
0.8347 USDT |
0.8784 USDT |
0.8433 USDT |
| 2022-10-17 |
0.8299 USDT |
9,315,984.5968 MATIC |
0.7983 USDT |
0.7958 USDT |
0.8496 USDT |
0.8493 USDT |
| 2022-10-16 |
0.7969 USDT |
3,356,911.3181 MATIC |
0.7894 USDT |
0.7880 USDT |
0.8097 USDT |
0.8044 USDT |
| 2022-10-15 |
0.7979 USDT |
5,534,323.4479 MATIC |
0.7931 USDT |
0.7880 USDT |
0.8099 USDT |
0.7943 USDT |
| 2022-10-14 |
0.8004 USDT |
13,526,800.9395 MATIC |
0.7750 USDT |
0.7748 USDT |
0.8228 USDT |
0.7908 USDT |
| 2022-10-13 |
0.7486 USDT |
17,460,418.7680 MATIC |
0.7827 USDT |
0.7156 USDT |
0.7875 USDT |
0.7815 USDT |
| 2022-10-12 |
0.7939 USDT |
2,453,322.5873 MATIC |
0.7909 USDT |
0.7880 USDT |
0.8017 USDT |
0.7884 USDT |
| 2022-10-11 |
0.7993 USDT |
5,288,686.5465 MATIC |
0.8136 USDT |
0.7845 USDT |
0.8136 USDT |
0.7946 USDT |
| 2022-10-10 |
0.8325 USDT |
5,583,434.1205 MATIC |
0.8256 USDT |
0.8117 USDT |
0.8430 USDT |
0.8359 USDT |
| 2022-10-09 |
0.8199 USDT |
2,249,752.8731 MATIC |
0.8145 USDT |
0.8079 USDT |
0.8299 USDT |
0.8212 USDT |
| 2022-10-08 |
0.8223 USDT |
2,433,617.1150 MATIC |
0.8316 USDT |
0.8128 USDT |
0.8350 USDT |
0.8161 USDT |
| 2022-10-07 |
0.8368 USDT |
5,043,164.3305 MATIC |
0.8337 USDT |
0.8217 USDT |
0.8481 USDT |
0.8229 USDT |