Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-25 |
1.8197 USDT |
15,460,877.7206 MATIC |
1.6868 USDT |
1.6716 USDT |
1.9170 USDT |
1.8695 USDT |
| 2021-11-24 |
1.7218 USDT |
15,366,418.3544 MATIC |
1.7507 USDT |
1.6516 USDT |
1.8300 USDT |
1.6994 USDT |
| 2021-11-23 |
1.6520 USDT |
12,361,389.8540 MATIC |
1.5581 USDT |
1.5432 USDT |
1.7560 USDT |
1.7499 USDT |
| 2021-11-22 |
1.5694 USDT |
7,073,181.3005 MATIC |
1.5983 USDT |
1.5241 USDT |
1.6206 USDT |
1.5891 USDT |
| 2021-11-21 |
1.6294 USDT |
5,804,706.7832 MATIC |
1.6655 USDT |
1.6025 USDT |
1.6689 USDT |
1.6238 USDT |
| 2021-11-20 |
1.6117 USDT |
5,790,913.1035 MATIC |
1.6230 USDT |
1.5610 USDT |
1.6487 USDT |
1.5718 USDT |
| 2021-11-19 |
1.5653 USDT |
8,454,170.6478 MATIC |
1.4963 USDT |
1.4800 USDT |
1.6267 USDT |
1.6086 USDT |
| 2021-11-18 |
1.5723 USDT |
10,500,516.4470 MATIC |
1.6410 USDT |
1.4430 USDT |
1.6850 USDT |
1.5342 USDT |
| 2021-11-17 |
1.5739 USDT |
8,627,001.8618 MATIC |
1.5624 USDT |
1.4891 USDT |
1.6740 USDT |
1.6489 USDT |
| 2021-11-16 |
1.5773 USDT |
10,973,183.2715 MATIC |
1.6937 USDT |
1.4500 USDT |
1.6937 USDT |
1.5773 USDT |
| 2021-11-15 |
1.7351 USDT |
6,140,061.7265 MATIC |
1.7290 USDT |
1.7047 USDT |
1.7719 USDT |
1.7141 USDT |
| 2021-11-14 |
1.7294 USDT |
4,342,837.1747 MATIC |
1.7512 USDT |
1.6866 USDT |
1.7748 USDT |
1.7026 USDT |
| 2021-11-13 |
1.7298 USDT |
5,793,983.4195 MATIC |
1.7147 USDT |
1.6974 USDT |
1.7691 USDT |
1.7592 USDT |
| 2021-11-12 |
1.7112 USDT |
7,698,999.3086 MATIC |
1.7534 USDT |
1.6361 USDT |
1.7761 USDT |
1.7221 USDT |
| 2021-11-11 |
1.7236 USDT |
7,570,596.0083 MATIC |
1.7014 USDT |
1.6637 USDT |
1.7796 USDT |
1.7390 USDT |
| 2021-11-10 |
1.8306 USDT |
10,866,788.7901 MATIC |
1.7836 USDT |
1.7545 USDT |
1.8928 USDT |
1.7640 USDT |
| 2021-11-09 |
1.8397 USDT |
14,534,693.7001 MATIC |
1.8938 USDT |
1.7648 USDT |
1.8963 USDT |
1.7744 USDT |
| 2021-11-08 |
1.8941 USDT |
10,415,064.0330 MATIC |
1.8855 USDT |
1.8637 USDT |
1.9421 USDT |
1.8809 USDT |
| 2021-11-07 |
1.8871 USDT |
7,067,175.6429 MATIC |
1.8838 USDT |
1.8523 USDT |
1.9144 USDT |
1.8928 USDT |
| 2021-11-06 |
1.8677 USDT |
6,860,442.3695 MATIC |
1.8953 USDT |
1.8104 USDT |
1.9251 USDT |
1.8862 USDT |
| 2021-11-05 |
1.9067 USDT |
6,774,156.6630 MATIC |
1.9153 USDT |
1.8691 USDT |
1.9499 USDT |
1.9004 USDT |
| 2021-11-04 |
1.9491 USDT |
9,084,001.0601 MATIC |
2.0388 USDT |
1.8615 USDT |
2.0404 USDT |
1.9008 USDT |
| 2021-11-03 |
2.0393 USDT |
15,391,613.8731 MATIC |
1.9392 USDT |
1.9385 USDT |
2.1500 USDT |
2.0343 USDT |
| 2021-11-02 |
1.9128 USDT |
10,621,761.2010 MATIC |
1.9018 USDT |
1.8629 USDT |
1.9693 USDT |
1.9118 USDT |
| 2021-11-01 |
1.9001 USDT |
7,951,588.8718 MATIC |
1.9380 USDT |
1.8383 USDT |
1.9715 USDT |
1.8962 USDT |
| 2021-10-31 |
1.8855 USDT |
8,728,480.6890 MATIC |
1.8716 USDT |
1.7941 USDT |
1.9977 USDT |
1.8986 USDT |
| 2021-10-30 |
1.9280 USDT |
8,209,329.7741 MATIC |
2.0222 USDT |
1.8580 USDT |
2.0272 USDT |
1.8745 USDT |
| 2021-10-29 |
2.0572 USDT |
19,086,111.4131 MATIC |
2.1335 USDT |
1.9180 USDT |
2.2200 USDT |
2.0200 USDT |
| 2021-10-28 |
1.9375 USDT |
26,249,822.2771 MATIC |
1.7560 USDT |
1.7525 USDT |
2.0838 USDT |
2.0687 USDT |
| 2021-10-27 |
1.7877 USDT |
21,450,214.5393 MATIC |
1.7356 USDT |
1.5928 USDT |
1.9375 USDT |
1.7711 USDT |
| 2021-10-26 |
1.7787 USDT |
15,978,754.3806 MATIC |
1.6740 USDT |
1.6568 USDT |
1.8573 USDT |
1.7447 USDT |
| 2021-10-25 |
1.6353 USDT |
8,822,630.3589 MATIC |
1.5724 USDT |
1.5632 USDT |
1.6811 USDT |
1.6614 USDT |
| 2021-10-24 |
1.5814 USDT |
7,252,944.0045 MATIC |
1.6416 USDT |
1.5258 USDT |
1.6442 USDT |
1.5660 USDT |
| 2021-10-23 |
1.6106 USDT |
10,175,743.1488 MATIC |
1.5167 USDT |
1.4970 USDT |
1.6760 USDT |
1.6272 USDT |
| 2021-10-22 |
1.5362 USDT |
7,177,357.6570 MATIC |
1.5048 USDT |
1.4903 USDT |
1.5775 USDT |
1.4994 USDT |
| 2021-10-21 |
1.5471 USDT |
9,696,264.2494 MATIC |
1.5349 USDT |
1.4818 USDT |
1.6302 USDT |
1.5059 USDT |
| 2021-10-20 |
1.5048 USDT |
9,452,495.4143 MATIC |
1.4767 USDT |
1.4491 USDT |
1.5490 USDT |
1.5229 USDT |
| 2021-10-19 |
1.4845 USDT |
7,258,215.2099 MATIC |
1.4803 USDT |
1.4367 USDT |
1.5272 USDT |
1.4793 USDT |
| 2021-10-18 |
1.5232 USDT |
12,432,632.9656 MATIC |
1.4593 USDT |
1.4433 USDT |
1.6225 USDT |
1.4916 USDT |
| 2021-10-17 |
1.4850 USDT |
6,013,377.7944 MATIC |
1.5069 USDT |
1.4100 USDT |
1.5530 USDT |
1.4459 USDT |
| 2021-10-16 |
1.5404 USDT |
10,179,337.0553 MATIC |
1.6117 USDT |
1.4971 USDT |
1.6199 USDT |
1.5027 USDT |
| 2021-10-15 |
1.4980 USDT |
34,303,554.1927 MATIC |
1.2647 USDT |
1.2340 USDT |
1.7000 USDT |
1.5388 USDT |
| 2021-10-14 |
1.2601 USDT |
5,771,025.6064 MATIC |
1.2413 USDT |
1.2289 USDT |
1.2888 USDT |
1.2663 USDT |
| 2021-10-13 |
1.2245 USDT |
4,159,040.0906 MATIC |
1.2226 USDT |
1.1891 USDT |
1.2617 USDT |
1.2405 USDT |
| 2021-10-12 |
1.2005 USDT |
5,701,487.9096 MATIC |
1.2426 USDT |
1.1526 USDT |
1.2429 USDT |
1.2246 USDT |
| 2021-10-11 |
1.2591 USDT |
4,391,198.9173 MATIC |
1.2437 USDT |
1.2132 USDT |
1.3072 USDT |
1.2439 USDT |
| 2021-10-10 |
1.3095 USDT |
4,129,021.4355 MATIC |
1.3510 USDT |
1.2432 USDT |
1.3585 USDT |
1.2512 USDT |
| 2021-10-09 |
1.3521 USDT |
4,607,482.1288 MATIC |
1.3450 USDT |
1.3263 USDT |
1.3828 USDT |
1.3513 USDT |
| 2021-10-08 |
1.3768 USDT |
13,418,151.7561 MATIC |
1.2770 USDT |
1.2709 USDT |
1.4393 USDT |
1.3516 USDT |
| 2021-10-07 |
1.2739 USDT |
5,717,967.5953 MATIC |
1.2573 USDT |
1.2283 USDT |
1.3101 USDT |
1.2932 USDT |