Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-06 |
0.8435 USDT |
8,319,572.2594 MATIC |
0.8514 USDT |
0.8301 USDT |
0.8595 USDT |
0.8319 USDT |
| 2022-10-05 |
0.8403 USDT |
8,880,912.8017 MATIC |
0.8352 USDT |
0.8209 USDT |
0.8606 USDT |
0.8529 USDT |
| 2022-10-04 |
0.8257 USDT |
7,931,053.5234 MATIC |
0.8003 USDT |
0.8002 USDT |
0.8436 USDT |
0.8380 USDT |
| 2022-10-03 |
0.7854 USDT |
6,214,736.8668 MATIC |
0.7633 USDT |
0.7546 USDT |
0.8071 USDT |
0.8031 USDT |
| 2022-10-02 |
0.7741 USDT |
3,359,793.8845 MATIC |
0.7670 USDT |
0.7611 USDT |
0.7840 USDT |
0.7792 USDT |
| 2022-10-01 |
0.7716 USDT |
2,765,888.0670 MATIC |
0.7779 USDT |
0.7596 USDT |
0.7810 USDT |
0.7636 USDT |
| 2022-09-30 |
0.7756 USDT |
7,786,257.7248 MATIC |
0.7635 USDT |
0.7612 USDT |
0.7895 USDT |
0.7757 USDT |
| 2022-09-29 |
0.7445 USDT |
5,078,325.4501 MATIC |
0.7474 USDT |
0.7311 USDT |
0.7600 USDT |
0.7538 USDT |
| 2022-09-28 |
0.7319 USDT |
6,542,737.6332 MATIC |
0.7390 USDT |
0.7121 USDT |
0.7498 USDT |
0.7498 USDT |
| 2022-09-27 |
0.7647 USDT |
12,939,426.2985 MATIC |
0.7557 USDT |
0.7261 USDT |
0.7935 USDT |
0.7407 USDT |
| 2022-09-26 |
0.7457 USDT |
8,245,796.0998 MATIC |
0.7397 USDT |
0.7260 USDT |
0.7616 USDT |
0.7532 USDT |
| 2022-09-25 |
0.7549 USDT |
4,762,276.7249 MATIC |
0.7529 USDT |
0.7421 USDT |
0.7673 USDT |
0.7455 USDT |
| 2022-09-24 |
0.7727 USDT |
4,044,497.5473 MATIC |
0.7783 USDT |
0.7643 USDT |
0.7824 USDT |
0.7684 USDT |
| 2022-09-23 |
0.7488 USDT |
9,270,889.0287 MATIC |
0.7525 USDT |
0.7229 USDT |
0.7735 USDT |
0.7420 USDT |
| 2022-09-22 |
0.7372 USDT |
7,581,486.9911 MATIC |
0.7006 USDT |
0.7003 USDT |
0.7560 USDT |
0.7297 USDT |
| 2022-09-21 |
0.7301 USDT |
15,044,459.1902 MATIC |
0.7332 USDT |
0.6901 USDT |
0.7777 USDT |
0.7031 USDT |
| 2022-09-20 |
0.7488 USDT |
6,330,291.7435 MATIC |
0.7652 USDT |
0.7321 USDT |
0.7690 USDT |
0.7407 USDT |
| 2022-09-19 |
0.7501 USDT |
11,139,561.0389 MATIC |
0.7534 USDT |
0.7245 USDT |
0.7755 USDT |
0.7621 USDT |
| 2022-09-18 |
0.8094 USDT |
6,314,013.1560 MATIC |
0.8283 USDT |
0.7815 USDT |
0.8364 USDT |
0.7822 USDT |
| 2022-09-17 |
0.8166 USDT |
3,698,692.1430 MATIC |
0.8067 USDT |
0.8049 USDT |
0.8297 USDT |
0.8258 USDT |
| 2022-09-16 |
0.8088 USDT |
8,445,696.6155 MATIC |
0.8249 USDT |
0.7871 USDT |
0.8310 USDT |
0.8032 USDT |
| 2022-09-15 |
0.8455 USDT |
10,253,241.3229 MATIC |
0.8647 USDT |
0.8175 USDT |
0.8760 USDT |
0.8329 USDT |
| 2022-09-14 |
0.8542 USDT |
10,924,194.2688 MATIC |
0.8462 USDT |
0.8303 USDT |
0.8690 USDT |
0.8645 USDT |
| 2022-09-13 |
0.8985 USDT |
19,135,940.4693 MATIC |
0.9303 USDT |
0.8497 USDT |
0.9441 USDT |
0.8691 USDT |
| 2022-09-12 |
0.9065 USDT |
14,546,646.8142 MATIC |
0.8938 USDT |
0.8719 USDT |
0.9364 USDT |
0.9121 USDT |
| 2022-09-11 |
0.8977 USDT |
3,929,945.9081 MATIC |
0.9059 USDT |
0.8829 USDT |
0.9176 USDT |
0.8972 USDT |
| 2022-09-10 |
0.8941 USDT |
8,232,180.9298 MATIC |
0.8905 USDT |
0.8781 USDT |
0.9122 USDT |
0.9047 USDT |
| 2022-09-09 |
0.8784 USDT |
12,313,949.3389 MATIC |
0.8449 USDT |
0.8421 USDT |
0.9005 USDT |
0.8912 USDT |
| 2022-09-08 |
0.8342 USDT |
10,772,842.0079 MATIC |
0.8407 USDT |
0.8157 USDT |
0.8500 USDT |
0.8408 USDT |
| 2022-09-07 |
0.8178 USDT |
12,252,470.7975 MATIC |
0.8152 USDT |
0.7919 USDT |
0.8508 USDT |
0.8452 USDT |
| 2022-09-06 |
0.8753 USDT |
17,923,689.5399 MATIC |
0.8820 USDT |
0.8112 USDT |
0.9235 USDT |
0.8238 USDT |
| 2022-09-05 |
0.8788 USDT |
5,603,684.2689 MATIC |
0.8949 USDT |
0.8618 USDT |
0.9030 USDT |
0.8731 USDT |
| 2022-09-04 |
0.8842 USDT |
7,698,395.2789 MATIC |
0.8892 USDT |
0.8722 USDT |
0.8986 USDT |
0.8890 USDT |
| 2022-09-03 |
0.8774 USDT |
8,315,332.1182 MATIC |
0.8718 USDT |
0.8664 USDT |
0.8862 USDT |
0.8839 USDT |
| 2022-09-02 |
0.8862 USDT |
16,932,200.9438 MATIC |
0.8845 USDT |
0.8628 USDT |
0.9131 USDT |
0.8770 USDT |
| 2022-09-01 |
0.8425 USDT |
13,931,391.9838 MATIC |
0.8327 USDT |
0.8219 USDT |
0.8646 USDT |
0.8543 USDT |
| 2022-08-31 |
0.8328 USDT |
14,018,806.0072 MATIC |
0.8150 USDT |
0.8150 USDT |
0.8568 USDT |
0.8233 USDT |
| 2022-08-30 |
0.8155 USDT |
13,914,770.0524 MATIC |
0.8165 USDT |
0.7826 USDT |
0.8450 USDT |
0.7930 USDT |
| 2022-08-29 |
0.7884 USDT |
13,998,115.2754 MATIC |
0.7825 USDT |
0.7616 USDT |
0.8206 USDT |
0.8089 USDT |
| 2022-08-28 |
0.8134 USDT |
14,362,060.8148 MATIC |
0.8051 USDT |
0.7974 USDT |
0.8340 USDT |
0.8264 USDT |
| 2022-08-27 |
0.7885 USDT |
20,009,020.3199 MATIC |
0.7653 USDT |
0.7556 USDT |
0.8138 USDT |
0.7998 USDT |
| 2022-08-26 |
0.8058 USDT |
20,358,615.4327 MATIC |
0.8185 USDT |
0.7707 USDT |
0.8474 USDT |
0.7849 USDT |
| 2022-08-25 |
0.8176 USDT |
9,256,447.1332 MATIC |
0.8134 USDT |
0.8047 USDT |
0.8321 USDT |
0.8151 USDT |
| 2022-08-24 |
0.8207 USDT |
11,611,929.0888 MATIC |
0.8322 USDT |
0.8018 USDT |
0.8403 USDT |
0.8115 USDT |
| 2022-08-23 |
0.8149 USDT |
12,713,249.2625 MATIC |
0.8097 USDT |
0.7913 USDT |
0.8302 USDT |
0.8264 USDT |
| 2022-08-22 |
0.7930 USDT |
12,938,948.6886 MATIC |
0.8206 USDT |
0.7687 USDT |
0.8228 USDT |
0.7939 USDT |
| 2022-08-21 |
0.7988 USDT |
8,718,123.5426 MATIC |
0.7864 USDT |
0.7789 USDT |
0.8147 USDT |
0.8112 USDT |
| 2022-08-20 |
0.7882 USDT |
22,534,412.1127 MATIC |
0.7693 USDT |
0.7570 USDT |
0.8169 USDT |
0.7805 USDT |
| 2022-08-19 |
0.8030 USDT |
28,624,048.6153 MATIC |
0.8569 USDT |
0.7634 USDT |
0.8581 USDT |
0.7813 USDT |
| 2022-08-18 |
0.8928 USDT |
10,879,080.2634 MATIC |
0.8848 USDT |
0.8762 USDT |
0.9093 USDT |
0.8954 USDT |