Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-09 |
0.8723 USDT |
25,404,972.3673 MATIC |
0.9762 USDT |
0.7500 USDT |
0.9914 USDT |
0.8119 USDT |
| 2022-05-08 |
0.9904 USDT |
8,647,203.4117 MATIC |
1.0192 USDT |
0.9600 USDT |
1.0296 USDT |
0.9911 USDT |
| 2022-05-07 |
1.0428 USDT |
7,601,535.3764 MATIC |
1.0426 USDT |
1.0089 USDT |
1.0666 USDT |
1.0139 USDT |
| 2022-05-06 |
1.0446 USDT |
12,409,989.8024 MATIC |
1.0646 USDT |
1.0118 USDT |
1.0765 USDT |
1.0484 USDT |
| 2022-05-05 |
1.1029 USDT |
11,272,752.8555 MATIC |
1.1724 USDT |
1.0300 USDT |
1.1870 USDT |
1.0492 USDT |
| 2022-05-04 |
1.1195 USDT |
12,410,359.0280 MATIC |
1.0762 USDT |
1.0699 USDT |
1.1660 USDT |
1.1657 USDT |
| 2022-05-03 |
1.0903 USDT |
7,700,962.7415 MATIC |
1.0767 USDT |
1.0540 USDT |
1.1258 USDT |
1.0676 USDT |
| 2022-05-02 |
1.0812 USDT |
11,321,466.2602 MATIC |
1.0991 USDT |
1.0364 USDT |
1.1211 USDT |
1.0616 USDT |
| 2022-05-01 |
1.0772 USDT |
12,289,971.5716 MATIC |
1.0331 USDT |
1.0144 USDT |
1.1226 USDT |
1.0772 USDT |
| 2022-04-30 |
1.1186 USDT |
6,412,884.3085 MATIC |
1.1407 USDT |
1.0708 USDT |
1.1655 USDT |
1.0927 USDT |
| 2022-04-29 |
1.1868 USDT |
8,485,947.2908 MATIC |
1.2379 USDT |
1.1272 USDT |
1.2460 USDT |
1.1413 USDT |
| 2022-04-28 |
1.2531 USDT |
5,535,488.8104 MATIC |
1.2574 USDT |
1.2288 USDT |
1.2795 USDT |
1.2543 USDT |
| 2022-04-27 |
1.2628 USDT |
7,328,578.0882 MATIC |
1.2444 USDT |
1.2350 USDT |
1.2922 USDT |
1.2542 USDT |
| 2022-04-26 |
1.2876 USDT |
8,877,213.8997 MATIC |
1.3522 USDT |
1.2233 USDT |
1.3621 USDT |
1.2314 USDT |
| 2022-04-25 |
1.3018 USDT |
10,057,757.4608 MATIC |
1.3433 USDT |
1.2628 USDT |
1.3460 USDT |
1.3199 USDT |
| 2022-04-24 |
1.3528 USDT |
5,003,516.5005 MATIC |
1.3628 USDT |
1.3320 USDT |
1.3745 USDT |
1.3439 USDT |
| 2022-04-23 |
1.3784 USDT |
4,678,643.4857 MATIC |
1.3976 USDT |
1.3436 USDT |
1.4122 USDT |
1.3863 USDT |
| 2022-04-22 |
1.4400 USDT |
17,798,243.5891 MATIC |
1.3779 USDT |
1.3715 USDT |
1.5062 USDT |
1.3930 USDT |
| 2022-04-21 |
1.4297 USDT |
9,466,832.1604 MATIC |
1.4173 USDT |
1.3587 USDT |
1.4676 USDT |
1.3761 USDT |
| 2022-04-20 |
1.4316 USDT |
8,678,536.1159 MATIC |
1.4276 USDT |
1.3932 USDT |
1.4662 USDT |
1.4302 USDT |
| 2022-04-19 |
1.4199 USDT |
6,595,543.3535 MATIC |
1.4187 USDT |
1.3910 USDT |
1.4492 USDT |
1.4154 USDT |
| 2022-04-18 |
1.3527 USDT |
9,041,116.6058 MATIC |
1.3369 USDT |
1.2928 USDT |
1.4246 USDT |
1.4121 USDT |
| 2022-04-17 |
1.3760 USDT |
2,293,173.8996 MATIC |
1.3887 USDT |
1.3605 USDT |
1.3903 USDT |
1.3703 USDT |
| 2022-04-16 |
1.3859 USDT |
3,445,928.1643 MATIC |
1.3975 USDT |
1.3643 USDT |
1.4037 USDT |
1.3832 USDT |
| 2022-04-15 |
1.3869 USDT |
3,086,870.3045 MATIC |
1.3736 USDT |
1.3667 USDT |
1.3988 USDT |
1.3836 USDT |
| 2022-04-14 |
1.3941 USDT |
6,608,213.0865 MATIC |
1.4196 USDT |
1.3522 USDT |
1.4437 USDT |
1.3712 USDT |
| 2022-04-13 |
1.4103 USDT |
6,319,165.9319 MATIC |
1.3934 USDT |
1.3660 USDT |
1.4376 USDT |
1.4168 USDT |
| 2022-04-12 |
1.3977 USDT |
9,743,945.6446 MATIC |
1.3348 USDT |
1.3266 USDT |
1.4747 USDT |
1.3564 USDT |
| 2022-04-11 |
1.3767 USDT |
6,280,251.7856 MATIC |
1.4264 USDT |
1.3353 USDT |
1.4392 USDT |
1.3434 USDT |
| 2022-04-10 |
1.4672 USDT |
2,913,897.0469 MATIC |
1.4630 USDT |
1.4449 USDT |
1.4909 USDT |
1.4635 USDT |
| 2022-04-09 |
1.4463 USDT |
3,074,756.1583 MATIC |
1.4345 USDT |
1.4268 USDT |
1.4640 USDT |
1.4502 USDT |
| 2022-04-08 |
1.4968 USDT |
5,460,909.2474 MATIC |
1.5113 USDT |
1.4580 USDT |
1.5269 USDT |
1.4683 USDT |
| 2022-04-07 |
1.4819 USDT |
5,835,191.7449 MATIC |
1.4572 USDT |
1.4374 USDT |
1.5111 USDT |
1.5081 USDT |
| 2022-04-06 |
1.5294 USDT |
8,081,033.2579 MATIC |
1.5923 USDT |
1.4663 USDT |
1.5927 USDT |
1.5008 USDT |
| 2022-04-05 |
1.6391 USDT |
3,427,227.4345 MATIC |
1.6480 USDT |
1.6020 USDT |
1.6756 USDT |
1.6037 USDT |
| 2022-04-04 |
1.6480 USDT |
6,146,135.7527 MATIC |
1.6885 USDT |
1.6061 USDT |
1.6895 USDT |
1.6488 USDT |
| 2022-04-03 |
1.6776 USDT |
5,911,681.3993 MATIC |
1.6524 USDT |
1.6324 USDT |
1.7100 USDT |
1.7089 USDT |
| 2022-04-02 |
1.6928 USDT |
8,406,200.2020 MATIC |
1.6953 USDT |
1.6462 USDT |
1.7289 USDT |
1.6525 USDT |
| 2022-04-01 |
1.6478 USDT |
8,849,515.6332 MATIC |
1.6185 USDT |
1.5594 USDT |
1.7122 USDT |
1.6927 USDT |
| 2022-03-31 |
1.6886 USDT |
10,458,097.4432 MATIC |
1.6823 USDT |
1.6153 USDT |
1.7496 USDT |
1.6243 USDT |
| 2022-03-30 |
1.6805 USDT |
5,674,732.0289 MATIC |
1.6749 USDT |
1.6256 USDT |
1.7259 USDT |
1.6925 USDT |
| 2022-03-29 |
1.6928 USDT |
6,415,233.2010 MATIC |
1.6572 USDT |
1.6500 USDT |
1.7361 USDT |
1.6512 USDT |
| 2022-03-28 |
1.7089 USDT |
7,266,698.7259 MATIC |
1.6952 USDT |
1.6813 USDT |
1.7450 USDT |
1.7085 USDT |
| 2022-03-27 |
1.6423 USDT |
4,866,211.1426 MATIC |
1.6119 USDT |
1.6017 USDT |
1.6882 USDT |
1.6827 USDT |
| 2022-03-26 |
1.5934 USDT |
3,319,935.9864 MATIC |
1.5784 USDT |
1.5678 USDT |
1.6179 USDT |
1.6093 USDT |
| 2022-03-25 |
1.6220 USDT |
8,249,845.2614 MATIC |
1.6306 USDT |
1.5600 USDT |
1.6630 USDT |
1.5904 USDT |
| 2022-03-24 |
1.5971 USDT |
7,461,771.9118 MATIC |
1.5560 USDT |
1.5444 USDT |
1.6365 USDT |
1.6245 USDT |
| 2022-03-23 |
1.5248 USDT |
3,762,741.3633 MATIC |
1.5065 USDT |
1.4926 USDT |
1.5540 USDT |
1.5243 USDT |
| 2022-03-22 |
1.5090 USDT |
5,190,212.8823 MATIC |
1.4648 USDT |
1.4581 USDT |
1.5336 USDT |
1.5166 USDT |
| 2022-03-21 |
1.4685 USDT |
3,180,783.3302 MATIC |
1.4653 USDT |
1.4424 USDT |
1.4979 USDT |
1.4649 USDT |