Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-20 |
1.4861 USDT |
3,511,647.6425 MATIC |
1.5294 USDT |
1.4531 USDT |
1.5363 USDT |
1.4643 USDT |
| 2022-03-19 |
1.5209 USDT |
4,724,150.9189 MATIC |
1.4972 USDT |
1.4972 USDT |
1.5412 USDT |
1.5284 USDT |
| 2022-03-18 |
1.4527 USDT |
5,326,878.0060 MATIC |
1.4466 USDT |
1.4172 USDT |
1.5106 USDT |
1.4875 USDT |
| 2022-03-17 |
1.4616 USDT |
4,404,252.9735 MATIC |
1.4673 USDT |
1.4376 USDT |
1.4983 USDT |
1.4511 USDT |
| 2022-03-16 |
1.4018 USDT |
10,069,062.3862 MATIC |
1.3777 USDT |
1.3552 USDT |
1.4597 USDT |
1.4589 USDT |
| 2022-03-15 |
1.3705 USDT |
6,670,906.8784 MATIC |
1.3792 USDT |
1.3305 USDT |
1.4098 USDT |
1.3919 USDT |
| 2022-03-14 |
1.3625 USDT |
6,679,831.0174 MATIC |
1.3604 USDT |
1.3292 USDT |
1.3935 USDT |
1.3437 USDT |
| 2022-03-13 |
1.4033 USDT |
3,896,318.2557 MATIC |
1.3970 USDT |
1.3852 USDT |
1.4202 USDT |
1.3968 USDT |
| 2022-03-12 |
1.4146 USDT |
4,014,860.1587 MATIC |
1.4048 USDT |
1.3925 USDT |
1.4347 USDT |
1.4063 USDT |
| 2022-03-11 |
1.4327 USDT |
9,613,076.8250 MATIC |
1.4367 USDT |
1.4069 USDT |
1.4726 USDT |
1.4158 USDT |
| 2022-03-10 |
1.4399 USDT |
6,609,830.8256 MATIC |
1.5053 USDT |
1.4012 USDT |
1.5112 USDT |
1.4275 USDT |
| 2022-03-09 |
1.5077 USDT |
11,640,742.1184 MATIC |
1.4468 USDT |
1.4445 USDT |
1.5451 USDT |
1.4980 USDT |
| 2022-03-08 |
1.4474 USDT |
9,202,735.6108 MATIC |
1.4101 USDT |
1.4027 USDT |
1.4745 USDT |
1.4454 USDT |
| 2022-03-07 |
1.4267 USDT |
10,248,457.8762 MATIC |
1.4349 USDT |
1.3696 USDT |
1.4964 USDT |
1.3927 USDT |
| 2022-03-06 |
1.4773 USDT |
5,746,197.0172 MATIC |
1.5083 USDT |
1.4504 USDT |
1.5192 USDT |
1.4601 USDT |
| 2022-03-05 |
1.4825 USDT |
5,908,513.2342 MATIC |
1.4776 USDT |
1.4472 USDT |
1.5090 USDT |
1.4890 USDT |
| 2022-03-04 |
1.5212 USDT |
12,776,817.0836 MATIC |
1.5853 USDT |
1.4611 USDT |
1.5872 USDT |
1.4624 USDT |
| 2022-03-03 |
1.5993 USDT |
10,686,431.1869 MATIC |
1.6364 USDT |
1.5447 USDT |
1.6520 USDT |
1.5722 USDT |
| 2022-03-02 |
1.6422 USDT |
15,866,530.5153 MATIC |
1.6219 USDT |
1.5818 USDT |
1.6988 USDT |
1.6377 USDT |
| 2022-03-01 |
1.6070 USDT |
12,987,050.7588 MATIC |
1.6141 USDT |
1.5551 USDT |
1.6630 USDT |
1.6321 USDT |
| 2022-02-28 |
1.5141 USDT |
13,906,182.0393 MATIC |
1.4527 USDT |
1.4220 USDT |
1.6155 USDT |
1.5870 USDT |
| 2022-02-27 |
1.4869 USDT |
9,276,537.7830 MATIC |
1.5167 USDT |
1.4241 USDT |
1.5461 USDT |
1.4598 USDT |
| 2022-02-26 |
1.5438 USDT |
10,108,985.0247 MATIC |
1.5511 USDT |
1.5043 USDT |
1.5955 USDT |
1.5259 USDT |
| 2022-02-25 |
1.4825 USDT |
20,715,700.6370 MATIC |
1.4406 USDT |
1.4030 USDT |
1.5745 USDT |
1.5503 USDT |
| 2022-02-24 |
1.3434 USDT |
32,159,493.8109 MATIC |
1.4368 USDT |
1.2454 USDT |
1.5187 USDT |
1.4682 USDT |
| 2022-02-23 |
1.5292 USDT |
11,895,858.5339 MATIC |
1.4625 USDT |
1.4407 USDT |
1.5947 USDT |
1.5281 USDT |
| 2022-02-22 |
1.4139 USDT |
15,064,909.1164 MATIC |
1.4052 USDT |
1.3472 USDT |
1.4743 USDT |
1.4694 USDT |
| 2022-02-21 |
1.5261 USDT |
14,847,966.7028 MATIC |
1.5122 USDT |
1.4227 USDT |
1.6153 USDT |
1.4343 USDT |
| 2022-02-20 |
1.5443 USDT |
8,907,938.6961 MATIC |
1.6323 USDT |
1.4931 USDT |
1.6344 USDT |
1.5042 USDT |
| 2022-02-19 |
1.6108 USDT |
8,664,887.7635 MATIC |
1.5925 USDT |
1.5586 USDT |
1.6432 USDT |
1.6080 USDT |
| 2022-02-18 |
1.6479 USDT |
13,312,301.9162 MATIC |
1.6609 USDT |
1.5820 USDT |
1.7125 USDT |
1.5868 USDT |
| 2022-02-17 |
1.7617 USDT |
17,139,998.9028 MATIC |
1.8368 USDT |
1.6455 USDT |
1.8633 USDT |
1.6808 USDT |
| 2022-02-16 |
1.8101 USDT |
18,196,548.7715 MATIC |
1.8711 USDT |
1.7470 USDT |
1.8774 USDT |
1.8686 USDT |
| 2022-02-15 |
1.7714 USDT |
23,156,160.2358 MATIC |
1.6561 USDT |
1.6529 USDT |
1.8799 USDT |
1.8747 USDT |
| 2022-02-14 |
1.6365 USDT |
20,919,863.6044 MATIC |
1.6593 USDT |
1.5960 USDT |
1.6800 USDT |
1.6509 USDT |
| 2022-02-13 |
1.6965 USDT |
13,510,085.0694 MATIC |
1.7010 USDT |
1.6428 USDT |
1.7230 USDT |
1.6811 USDT |
| 2022-02-12 |
1.7029 USDT |
21,168,420.3374 MATIC |
1.7155 USDT |
1.6428 USDT |
1.7645 USDT |
1.6910 USDT |
| 2022-02-11 |
1.8251 USDT |
26,373,289.0487 MATIC |
1.8950 USDT |
1.7040 USDT |
1.8989 USDT |
1.7179 USDT |
| 2022-02-10 |
1.9668 USDT |
23,761,608.2399 MATIC |
2.0372 USDT |
1.8702 USDT |
2.0423 USDT |
1.8800 USDT |
| 2022-02-09 |
1.9744 USDT |
18,771,901.6239 MATIC |
1.9416 USDT |
1.8899 USDT |
2.0447 USDT |
2.0381 USDT |
| 2022-02-08 |
1.9492 USDT |
24,683,347.3164 MATIC |
2.0189 USDT |
1.8582 USDT |
2.0480 USDT |
1.9320 USDT |
| 2022-02-07 |
1.9010 USDT |
34,195,943.2659 MATIC |
1.7387 USDT |
1.6983 USDT |
2.0850 USDT |
2.0129 USDT |
| 2022-02-06 |
1.7145 USDT |
9,984,470.3229 MATIC |
1.7114 USDT |
1.6663 USDT |
1.7536 USDT |
1.6903 USDT |
| 2022-02-05 |
1.7235 USDT |
14,932,527.0143 MATIC |
1.6945 USDT |
1.6733 USDT |
1.7573 USDT |
1.6990 USDT |
| 2022-02-04 |
1.5982 USDT |
16,766,636.3878 MATIC |
1.5559 USDT |
1.5328 USDT |
1.6791 USDT |
1.6765 USDT |
| 2022-02-03 |
1.5179 USDT |
10,587,424.9974 MATIC |
1.5396 USDT |
1.4743 USDT |
1.5496 USDT |
1.5098 USDT |
| 2022-02-02 |
1.5982 USDT |
18,696,561.5083 MATIC |
1.6481 USDT |
1.5200 USDT |
1.6648 USDT |
1.5406 USDT |
| 2022-02-01 |
1.6469 USDT |
18,754,273.1468 MATIC |
1.6416 USDT |
1.6126 USDT |
1.6794 USDT |
1.6429 USDT |
| 2022-01-31 |
1.5899 USDT |
16,232,394.7216 MATIC |
1.6041 USDT |
1.5227 USDT |
1.6547 USDT |
1.6374 USDT |
| 2022-01-30 |
1.6476 USDT |
12,868,823.5091 MATIC |
1.6966 USDT |
1.5765 USDT |
1.7086 USDT |
1.5965 USDT |