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 |