Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-28 |
0.5342 USDT |
43,011,848.6948 MATIC |
0.5319 USDT |
0.5039 USDT |
0.5750 USDT |
0.5116 USDT |
| 2022-06-27 |
0.5531 USDT |
27,259,130.7626 MATIC |
0.5583 USDT |
0.5201 USDT |
0.5969 USDT |
0.5310 USDT |
| 2022-06-26 |
0.5982 USDT |
17,751,303.9520 MATIC |
0.6013 USDT |
0.5743 USDT |
0.6267 USDT |
0.5985 USDT |
| 2022-06-25 |
0.5981 USDT |
29,080,413.6482 MATIC |
0.6073 USDT |
0.5667 USDT |
0.6296 USDT |
0.5980 USDT |
| 2022-06-24 |
0.5970 USDT |
42,989,750.3652 MATIC |
0.5622 USDT |
0.5621 USDT |
0.6270 USDT |
0.6043 USDT |
| 2022-06-23 |
0.5035 USDT |
48,531,703.3220 MATIC |
0.4557 USDT |
0.4555 USDT |
0.5517 USDT |
0.5367 USDT |
| 2022-06-22 |
0.4329 USDT |
33,424,611.6918 MATIC |
0.4201 USDT |
0.3947 USDT |
0.4717 USDT |
0.4557 USDT |
| 2022-06-21 |
0.4271 USDT |
23,846,592.8939 MATIC |
0.4009 USDT |
0.3925 USDT |
0.4543 USDT |
0.4177 USDT |
| 2022-06-20 |
0.3870 USDT |
28,581,102.6267 MATIC |
0.3841 USDT |
0.3591 USDT |
0.4109 USDT |
0.3968 USDT |
| 2022-06-19 |
0.3500 USDT |
21,634,313.0447 MATIC |
0.3457 USDT |
0.3269 USDT |
0.3843 USDT |
0.3781 USDT |
| 2022-06-18 |
0.3663 USDT |
19,460,870.9755 MATIC |
0.3999 USDT |
0.3163 USDT |
0.4073 USDT |
0.3307 USDT |
| 2022-06-17 |
0.3959 USDT |
13,658,920.5959 MATIC |
0.3834 USDT |
0.3783 USDT |
0.4083 USDT |
0.4018 USDT |
| 2022-06-16 |
0.4035 USDT |
18,217,886.9425 MATIC |
0.4395 USDT |
0.3813 USDT |
0.4450 USDT |
0.3978 USDT |
| 2022-06-15 |
0.3859 USDT |
23,743,681.3578 MATIC |
0.4154 USDT |
0.3630 USDT |
0.4188 USDT |
0.3707 USDT |
| 2022-06-14 |
0.4235 USDT |
24,709,084.7657 MATIC |
0.4305 USDT |
0.3960 USDT |
0.4533 USDT |
0.4075 USDT |
| 2022-06-13 |
0.4410 USDT |
27,210,194.9441 MATIC |
0.4968 USDT |
0.4040 USDT |
0.5042 USDT |
0.4418 USDT |
| 2022-06-12 |
0.5213 USDT |
12,840,239.0935 MATIC |
0.5407 USDT |
0.5021 USDT |
0.5469 USDT |
0.5076 USDT |
| 2022-06-11 |
0.5656 USDT |
8,340,268.1609 MATIC |
0.5945 USDT |
0.5314 USDT |
0.6068 USDT |
0.5446 USDT |
| 2022-06-10 |
0.6268 USDT |
12,893,936.5030 MATIC |
0.6338 USDT |
0.5930 USDT |
0.6628 USDT |
0.6044 USDT |
| 2022-06-09 |
0.6285 USDT |
5,864,070.6421 MATIC |
0.6068 USDT |
0.6021 USDT |
0.6528 USDT |
0.6365 USDT |
| 2022-06-08 |
0.6138 USDT |
5,753,753.0049 MATIC |
0.6175 USDT |
0.6013 USDT |
0.6330 USDT |
0.6082 USDT |
| 2022-06-07 |
0.6019 USDT |
11,221,977.4549 MATIC |
0.6327 USDT |
0.5833 USDT |
0.6335 USDT |
0.6254 USDT |
| 2022-06-06 |
0.6341 USDT |
10,354,425.7267 MATIC |
0.5980 USDT |
0.5959 USDT |
0.6558 USDT |
0.6256 USDT |
| 2022-06-05 |
0.5941 USDT |
4,413,374.1589 MATIC |
0.5960 USDT |
0.5841 USDT |
0.6068 USDT |
0.6031 USDT |
| 2022-06-04 |
0.5887 USDT |
7,203,727.9749 MATIC |
0.5893 USDT |
0.5759 USDT |
0.6006 USDT |
0.5939 USDT |
| 2022-06-03 |
0.5907 USDT |
9,883,834.3635 MATIC |
0.6188 USDT |
0.5763 USDT |
0.6206 USDT |
0.5878 USDT |
| 2022-06-02 |
0.6034 USDT |
12,429,801.7004 MATIC |
0.6006 USDT |
0.5902 USDT |
0.6162 USDT |
0.6120 USDT |
| 2022-06-01 |
0.6282 USDT |
12,818,736.3812 MATIC |
0.6624 USDT |
0.5851 USDT |
0.6710 USDT |
0.5962 USDT |
| 2022-05-31 |
0.6625 USDT |
8,482,740.5934 MATIC |
0.6579 USDT |
0.6436 USDT |
0.6838 USDT |
0.6703 USDT |
| 2022-05-30 |
0.6282 USDT |
9,777,628.6735 MATIC |
0.5997 USDT |
0.5950 USDT |
0.6440 USDT |
0.6368 USDT |
| 2022-05-29 |
0.5876 USDT |
5,783,276.2150 MATIC |
0.5873 USDT |
0.5744 USDT |
0.6013 USDT |
0.5911 USDT |
| 2022-05-28 |
0.5848 USDT |
6,303,241.8136 MATIC |
0.5750 USDT |
0.5689 USDT |
0.5967 USDT |
0.5816 USDT |
| 2022-05-27 |
0.5859 USDT |
15,390,808.9765 MATIC |
0.5982 USDT |
0.5645 USDT |
0.6114 USDT |
0.5852 USDT |
| 2022-05-26 |
0.6178 USDT |
18,075,623.3022 MATIC |
0.6457 USDT |
0.5774 USDT |
0.6601 USDT |
0.6070 USDT |
| 2022-05-25 |
0.6486 USDT |
13,446,297.0139 MATIC |
0.6629 USDT |
0.6276 USDT |
0.6738 USDT |
0.6464 USDT |
| 2022-05-24 |
0.6371 USDT |
12,489,885.6838 MATIC |
0.6417 USDT |
0.6108 USDT |
0.6522 USDT |
0.6446 USDT |
| 2022-05-23 |
0.6769 USDT |
15,550,022.3569 MATIC |
0.6760 USDT |
0.6356 USDT |
0.7004 USDT |
0.6422 USDT |
| 2022-05-22 |
0.6619 USDT |
10,783,210.6595 MATIC |
0.6493 USDT |
0.6408 USDT |
0.6822 USDT |
0.6776 USDT |
| 2022-05-21 |
0.6421 USDT |
9,283,252.5940 MATIC |
0.6337 USDT |
0.6212 USDT |
0.6607 USDT |
0.6476 USDT |
| 2022-05-20 |
0.6460 USDT |
15,606,237.0999 MATIC |
0.6585 USDT |
0.6169 USDT |
0.6790 USDT |
0.6342 USDT |
| 2022-05-19 |
0.6401 USDT |
14,253,885.9030 MATIC |
0.6266 USDT |
0.6091 USDT |
0.6735 USDT |
0.6479 USDT |
| 2022-05-18 |
0.6744 USDT |
13,916,777.9145 MATIC |
0.7268 USDT |
0.6340 USDT |
0.7379 USDT |
0.6490 USDT |
| 2022-05-17 |
0.7044 USDT |
13,464,616.2500 MATIC |
0.6774 USDT |
0.6744 USDT |
0.7316 USDT |
0.7198 USDT |
| 2022-05-16 |
0.6874 USDT |
11,756,753.8858 MATIC |
0.7425 USDT |
0.6580 USDT |
0.7425 USDT |
0.6953 USDT |
| 2022-05-15 |
0.6852 USDT |
8,900,283.2692 MATIC |
0.6853 USDT |
0.6556 USDT |
0.7219 USDT |
0.7175 USDT |
| 2022-05-14 |
0.6642 USDT |
15,239,402.9857 MATIC |
0.6671 USDT |
0.6150 USDT |
0.7126 USDT |
0.6816 USDT |
| 2022-05-13 |
0.6948 USDT |
28,247,384.0649 MATIC |
0.6013 USDT |
0.5898 USDT |
0.7529 USDT |
0.6892 USDT |
| 2022-05-12 |
0.5944 USDT |
43,936,841.7448 MATIC |
0.6762 USDT |
0.5010 USDT |
0.7187 USDT |
0.6054 USDT |
| 2022-05-11 |
0.7817 USDT |
47,934,288.8610 MATIC |
0.8894 USDT |
0.6535 USDT |
0.9118 USDT |
0.6566 USDT |
| 2022-05-10 |
0.9089 USDT |
41,421,686.2816 MATIC |
0.8101 USDT |
0.7910 USDT |
0.9896 USDT |
0.8791 USDT |