Crypto exchange Kucoin

Market Polygon (MATIC) / Tether (USDT)

Identifier on Kucoin: MATIC-USDT
Date Price Volume Open Low High Close
2024-02-08 0.8357 USDT 5,530,050.7787 MATIC 0.8348 USDT 0.8225 USDT 0.8484 USDT 0.8438 USDT
2024-02-07 0.8115 USDT 4,557,236.2699 MATIC 0.8055 USDT 0.7874 USDT 0.8371 USDT 0.8352 USDT
2024-02-06 0.7982 USDT 3,542,195.2254 MATIC 0.7803 USDT 0.7777 USDT 0.8182 USDT 0.8078 USDT
2024-02-05 0.7810 USDT 2,764,898.6554 MATIC 0.7731 USDT 0.7625 USDT 0.7950 USDT 0.7781 USDT
2024-02-04 0.7801 USDT 1,706,218.5558 MATIC 0.7850 USDT 0.7705 USDT 0.7884 USDT 0.7789 USDT
2024-02-03 0.7925 USDT 1,825,159.2188 MATIC 0.8000 USDT 0.7805 USDT 0.8065 USDT 0.7896 USDT
2024-02-02 0.8079 USDT 4,795,051.6706 MATIC 0.8112 USDT 0.7950 USDT 0.8224 USDT 0.7990 USDT
2024-02-01 0.7928 USDT 3,984,436.0202 MATIC 0.7873 USDT 0.7654 USDT 0.8179 USDT 0.8109 USDT
2024-01-31 0.8085 USDT 8,000,803.6435 MATIC 0.7993 USDT 0.7788 USDT 0.8341 USDT 0.7855 USDT
2024-01-30 0.8093 USDT 4,142,399.3914 MATIC 0.8137 USDT 0.7957 USDT 0.8220 USDT 0.8142 USDT
2024-01-29 0.7945 USDT 3,779,452.6683 MATIC 0.7891 USDT 0.7740 USDT 0.8135 USDT 0.8060 USDT
2024-01-28 0.7963 USDT 5,731,717.3984 MATIC 0.7881 USDT 0.7811 USDT 0.8102 USDT 0.7870 USDT
2024-01-27 0.7746 USDT 3,837,660.2963 MATIC 0.7590 USDT 0.7553 USDT 0.7887 USDT 0.7841 USDT
2024-01-26 0.7456 USDT 3,714,320.5695 MATIC 0.7324 USDT 0.7268 USDT 0.7606 USDT 0.7573 USDT
2024-01-25 0.7279 USDT 3,732,216.6470 MATIC 0.7391 USDT 0.7168 USDT 0.7395 USDT 0.7327 USDT
2024-01-24 0.7303 USDT 5,469,681.1021 MATIC 0.7255 USDT 0.7157 USDT 0.7463 USDT 0.7328 USDT
2024-01-23 0.7179 USDT 8,747,108.1437 MATIC 0.7475 USDT 0.6914 USDT 0.7648 USDT 0.7195 USDT
2024-01-22 0.7594 USDT 8,347,661.7529 MATIC 0.7830 USDT 0.7314 USDT 0.7917 USDT 0.7534 USDT
2024-01-21 0.7926 USDT 4,435,654.8153 MATIC 0.7872 USDT 0.7805 USDT 0.8072 USDT 0.7914 USDT
2024-01-20 0.7699 USDT 4,664,428.8742 MATIC 0.7623 USDT 0.7512 USDT 0.7817 USDT 0.7800 USDT
2024-01-19 0.7680 USDT 7,300,888.6957 MATIC 0.7862 USDT 0.7430 USDT 0.7974 USDT 0.7641 USDT
2024-01-18 0.7983 USDT 6,780,108.9336 MATIC 0.8106 USDT 0.7716 USDT 0.8207 USDT 0.7801 USDT
2024-01-17 0.8318 USDT 6,589,641.9550 MATIC 0.8450 USDT 0.8090 USDT 0.8530 USDT 0.8151 USDT
2024-01-16 0.8465 USDT 3,978,372.8830 MATIC 0.8445 USDT 0.8281 USDT 0.8585 USDT 0.8522 USDT
2024-01-15 0.8536 USDT 5,034,996.6240 MATIC 0.8375 USDT 0.8360 USDT 0.8674 USDT 0.8470 USDT
2024-01-14 0.8677 USDT 6,125,020.1170 MATIC 0.8817 USDT 0.8439 USDT 0.8832 USDT 0.8455 USDT
2024-01-13 0.8734 USDT 5,259,499.9046 MATIC 0.8635 USDT 0.8408 USDT 0.8883 USDT 0.8831 USDT
2024-01-12 0.9067 USDT 8,807,049.2195 MATIC 0.9266 USDT 0.8668 USDT 0.9451 USDT 0.8882 USDT
2024-01-11 0.9236 USDT 14,352,930.5522 MATIC 0.8994 USDT 0.8821 USDT 0.9578 USDT 0.9148 USDT
2024-01-10 0.8396 USDT 15,070,238.5829 MATIC 0.8066 USDT 0.8021 USDT 0.8870 USDT 0.8699 USDT
2024-01-09 0.8047 USDT 10,873,850.4047 MATIC 0.8414 USDT 0.7784 USDT 0.8446 USDT 0.8056 USDT
2024-01-08 0.7873 USDT 14,417,531.3057 MATIC 0.8011 USDT 0.7364 USDT 0.8393 USDT 0.8365 USDT
2024-01-07 0.8294 USDT 3,457,594.9216 MATIC 0.8280 USDT 0.7963 USDT 0.8438 USDT 0.8056 USDT
2024-01-06 0.8245 USDT 6,055,512.6522 MATIC 0.8525 USDT 0.7959 USDT 0.8534 USDT 0.8275 USDT
2024-01-05 0.8469 USDT 10,238,348.1721 MATIC 0.8830 USDT 0.8182 USDT 0.8869 USDT 0.8400 USDT
2024-01-04 0.8679 USDT 7,076,290.0041 MATIC 0.8539 USDT 0.8369 USDT 0.8921 USDT 0.8815 USDT
2024-01-03 0.8805 USDT 21,881,377.5870 MATIC 0.9691 USDT 0.7181 USDT 0.9887 USDT 0.8518 USDT
2024-01-02 0.9982 USDT 7,286,115.8612 MATIC 1.0158 USDT 0.9615 USDT 1.0328 USDT 0.9673 USDT
2024-01-01 0.9899 USDT 6,599,037.7294 MATIC 0.9708 USDT 0.9556 USDT 1.0183 USDT 1.0162 USDT
2023-12-31 0.9832 USDT 7,145,523.1957 MATIC 0.9509 USDT 0.9432 USDT 1.0114 USDT 0.9712 USDT
2023-12-30 0.9644 USDT 5,403,436.2996 MATIC 0.9734 USDT 0.9409 USDT 0.9887 USDT 0.9583 USDT
2023-12-29 0.9863 USDT 14,342,184.1094 MATIC 1.0023 USDT 0.9552 USDT 1.0186 USDT 0.9769 USDT
2023-12-28 1.0260 USDT 19,845,973.0043 MATIC 1.0369 USDT 0.9864 USDT 1.0696 USDT 1.0041 USDT
2023-12-27 1.0466 USDT 37,381,428.6287 MATIC 1.0190 USDT 0.9850 USDT 1.0925 USDT 1.0367 USDT
2023-12-26 0.9149 USDT 28,783,202.7225 MATIC 0.9118 USDT 0.8602 USDT 0.9799 USDT 0.9723 USDT
2023-12-25 0.8846 USDT 14,238,193.1120 MATIC 0.8475 USDT 0.8356 USDT 0.9216 USDT 0.9136 USDT
2023-12-24 0.8544 USDT 13,077,275.6585 MATIC 0.8577 USDT 0.8308 USDT 0.8836 USDT 0.8455 USDT
2023-12-23 0.8492 USDT 8,239,300.7367 MATIC 0.8772 USDT 0.8273 USDT 0.8814 USDT 0.8523 USDT
2023-12-22 0.8426 USDT 13,207,541.1662 MATIC 0.8166 USDT 0.8119 USDT 0.8747 USDT 0.8731 USDT
2023-12-21 0.7910 USDT 10,260,295.6570 MATIC 0.7758 USDT 0.7697 USDT 0.8135 USDT 0.8102 USDT