Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-17 |
0.9141 USDT |
20,156,948.7094 MATIC |
0.9344 USDT |
0.8764 USDT |
0.9640 USDT |
0.8884 USDT |
| 2022-08-16 |
0.9459 USDT |
13,662,995.2582 MATIC |
0.9504 USDT |
0.9242 USDT |
0.9678 USDT |
0.9335 USDT |
| 2022-08-15 |
0.9705 USDT |
25,421,342.6834 MATIC |
1.0005 USDT |
0.9305 USDT |
1.0339 USDT |
0.9456 USDT |
| 2022-08-14 |
1.0228 USDT |
16,911,816.1741 MATIC |
1.0256 USDT |
0.9858 USDT |
1.0542 USDT |
0.9977 USDT |
| 2022-08-13 |
0.9928 USDT |
23,488,261.3146 MATIC |
0.9345 USDT |
0.9293 USDT |
1.0341 USDT |
1.0148 USDT |
| 2022-08-12 |
0.9209 USDT |
9,800,507.5639 MATIC |
0.9209 USDT |
0.9057 USDT |
0.9337 USDT |
0.9319 USDT |
| 2022-08-11 |
0.9386 USDT |
15,490,098.7826 MATIC |
0.9381 USDT |
0.9157 USDT |
0.9607 USDT |
0.9173 USDT |
| 2022-08-10 |
0.9115 USDT |
17,883,776.7558 MATIC |
0.8907 USDT |
0.8705 USDT |
0.9409 USDT |
0.9356 USDT |
| 2022-08-09 |
0.9034 USDT |
14,815,655.9349 MATIC |
0.9218 USDT |
0.8690 USDT |
0.9307 USDT |
0.8882 USDT |
| 2022-08-08 |
0.9322 USDT |
20,058,113.0764 MATIC |
0.9071 USDT |
0.9048 USDT |
0.9519 USDT |
0.9239 USDT |
| 2022-08-07 |
0.9086 USDT |
6,009,018.2377 MATIC |
0.9078 USDT |
0.8926 USDT |
0.9213 USDT |
0.9185 USDT |
| 2022-08-06 |
0.9238 USDT |
10,681,220.7526 MATIC |
0.9281 USDT |
0.9076 USDT |
0.9410 USDT |
0.9206 USDT |
| 2022-08-05 |
0.9155 USDT |
22,994,943.9086 MATIC |
0.8918 USDT |
0.8893 USDT |
0.9379 USDT |
0.9197 USDT |
| 2022-08-04 |
0.8939 USDT |
18,664,044.0844 MATIC |
0.8882 USDT |
0.8752 USDT |
0.9120 USDT |
0.8905 USDT |
| 2022-08-03 |
0.8962 USDT |
23,482,916.1820 MATIC |
0.8766 USDT |
0.8566 USDT |
0.9260 USDT |
0.9093 USDT |
| 2022-08-02 |
0.8740 USDT |
27,207,044.8947 MATIC |
0.8913 USDT |
0.8488 USDT |
0.9062 USDT |
0.8937 USDT |
| 2022-08-01 |
0.9136 USDT |
26,762,525.2357 MATIC |
0.9276 USDT |
0.8850 USDT |
0.9469 USDT |
0.8942 USDT |
| 2022-07-31 |
0.9597 USDT |
38,124,988.9613 MATIC |
0.9310 USDT |
0.9107 USDT |
1.0180 USDT |
0.9322 USDT |
| 2022-07-30 |
0.9464 USDT |
28,712,848.3990 MATIC |
0.9385 USDT |
0.9141 USDT |
0.9842 USDT |
0.9361 USDT |
| 2022-07-29 |
0.9493 USDT |
51,599,935.7758 MATIC |
0.9342 USDT |
0.9044 USDT |
0.9940 USDT |
0.9567 USDT |
| 2022-07-28 |
0.9065 USDT |
56,522,520.4778 MATIC |
0.8971 USDT |
0.8454 USDT |
0.9750 USDT |
0.9442 USDT |
| 2022-07-27 |
0.8221 USDT |
37,541,277.6413 MATIC |
0.7834 USDT |
0.7619 USDT |
0.8805 USDT |
0.8655 USDT |
| 2022-07-26 |
0.7539 USDT |
32,252,832.8268 MATIC |
0.7703 USDT |
0.7222 USDT |
0.7801 USDT |
0.7793 USDT |
| 2022-07-25 |
0.8375 USDT |
19,435,250.8243 MATIC |
0.8794 USDT |
0.8121 USDT |
0.8847 USDT |
0.8287 USDT |
| 2022-07-24 |
0.8723 USDT |
19,171,553.6116 MATIC |
0.8710 USDT |
0.8467 USDT |
0.8970 USDT |
0.8895 USDT |
| 2022-07-23 |
0.8458 USDT |
19,009,175.5659 MATIC |
0.8511 USDT |
0.8140 USDT |
0.8838 USDT |
0.8404 USDT |
| 2022-07-22 |
0.8981 USDT |
24,880,817.1887 MATIC |
0.9056 USDT |
0.8607 USDT |
0.9350 USDT |
0.8645 USDT |
| 2022-07-21 |
0.8653 USDT |
46,480,477.1291 MATIC |
0.8315 USDT |
0.7968 USDT |
0.9291 USDT |
0.9020 USDT |
| 2022-07-20 |
0.9063 USDT |
38,188,472.2825 MATIC |
0.9256 USDT |
0.8406 USDT |
0.9530 USDT |
0.8611 USDT |
| 2022-07-19 |
0.9226 USDT |
47,841,663.9985 MATIC |
0.9590 USDT |
0.8827 USDT |
0.9800 USDT |
0.9269 USDT |
| 2022-07-18 |
0.8897 USDT |
62,110,490.4656 MATIC |
0.7529 USDT |
0.7452 USDT |
0.9847 USDT |
0.9323 USDT |
| 2022-07-17 |
0.7599 USDT |
27,146,258.2696 MATIC |
0.7293 USDT |
0.7185 USDT |
0.7902 USDT |
0.7699 USDT |
| 2022-07-16 |
0.7151 USDT |
24,570,117.7298 MATIC |
0.7034 USDT |
0.6825 USDT |
0.7445 USDT |
0.7244 USDT |
| 2022-07-15 |
0.6993 USDT |
30,523,699.9546 MATIC |
0.7097 USDT |
0.6741 USDT |
0.7350 USDT |
0.6892 USDT |
| 2022-07-14 |
0.6534 USDT |
57,052,384.7018 MATIC |
0.6390 USDT |
0.6134 USDT |
0.7054 USDT |
0.6928 USDT |
| 2022-07-13 |
0.5589 USDT |
33,709,683.6517 MATIC |
0.5360 USDT |
0.5200 USDT |
0.6167 USDT |
0.6120 USDT |
| 2022-07-12 |
0.5751 USDT |
22,049,190.7374 MATIC |
0.5630 USDT |
0.5578 USDT |
0.5933 USDT |
0.5751 USDT |
| 2022-07-11 |
0.5701 USDT |
19,846,828.6747 MATIC |
0.5715 USDT |
0.5365 USDT |
0.5980 USDT |
0.5746 USDT |
| 2022-07-10 |
0.5705 USDT |
14,418,689.1423 MATIC |
0.5898 USDT |
0.5527 USDT |
0.5901 USDT |
0.5698 USDT |
| 2022-07-09 |
0.5948 USDT |
12,750,192.8171 MATIC |
0.6060 USDT |
0.5821 USDT |
0.6119 USDT |
0.5932 USDT |
| 2022-07-08 |
0.5852 USDT |
31,971,574.1533 MATIC |
0.5630 USDT |
0.5555 USDT |
0.6200 USDT |
0.6064 USDT |
| 2022-07-07 |
0.5438 USDT |
17,728,728.8581 MATIC |
0.5257 USDT |
0.5113 USDT |
0.5730 USDT |
0.5686 USDT |
| 2022-07-06 |
0.5135 USDT |
30,133,744.1471 MATIC |
0.5130 USDT |
0.4931 USDT |
0.5286 USDT |
0.5199 USDT |
| 2022-07-05 |
0.5113 USDT |
35,517,179.0324 MATIC |
0.4919 USDT |
0.4859 USDT |
0.5355 USDT |
0.5309 USDT |
| 2022-07-04 |
0.4684 USDT |
15,000,245.5650 MATIC |
0.4620 USDT |
0.4513 USDT |
0.4840 USDT |
0.4770 USDT |
| 2022-07-03 |
0.4704 USDT |
14,470,715.0547 MATIC |
0.4932 USDT |
0.4489 USDT |
0.4940 USDT |
0.4612 USDT |
| 2022-07-02 |
0.4663 USDT |
13,882,088.0272 MATIC |
0.4623 USDT |
0.4488 USDT |
0.4847 USDT |
0.4827 USDT |
| 2022-07-01 |
0.4741 USDT |
35,876,073.7806 MATIC |
0.4815 USDT |
0.4494 USDT |
0.4984 USDT |
0.4632 USDT |
| 2022-06-30 |
0.4501 USDT |
35,556,215.6688 MATIC |
0.4974 USDT |
0.4178 USDT |
0.4976 USDT |
0.4494 USDT |
| 2022-06-29 |
0.5135 USDT |
40,986,827.6407 MATIC |
0.5107 USDT |
0.4851 USDT |
0.5469 USDT |
0.5041 USDT |