Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-07 |
1.2739 USDT |
5,717,967.5953 MATIC |
1.2573 USDT |
1.2283 USDT |
1.3101 USDT |
1.2932 USDT |
| 2021-10-06 |
1.2724 USDT |
6,480,915.3551 MATIC |
1.3152 USDT |
1.2021 USDT |
1.3178 USDT |
1.2601 USDT |
| 2021-10-05 |
1.3049 USDT |
4,391,102.4931 MATIC |
1.2744 USDT |
1.2656 USDT |
1.3393 USDT |
1.3101 USDT |
| 2021-10-04 |
1.2738 USDT |
4,720,768.2423 MATIC |
1.3259 USDT |
1.2349 USDT |
1.3260 USDT |
1.2794 USDT |
| 2021-10-03 |
1.3138 USDT |
5,204,646.6357 MATIC |
1.2921 USDT |
1.2742 USDT |
1.3450 USDT |
1.3010 USDT |
| 2021-10-02 |
1.2844 USDT |
4,673,543.3625 MATIC |
1.2658 USDT |
1.2237 USDT |
1.3551 USDT |
1.3378 USDT |
| 2021-10-01 |
1.2122 USDT |
7,609,260.6444 MATIC |
1.1266 USDT |
1.1256 USDT |
1.2674 USDT |
1.2641 USDT |
| 2021-09-30 |
1.1251 USDT |
4,424,874.8075 MATIC |
1.0989 USDT |
1.0950 USDT |
1.1500 USDT |
1.1249 USDT |
| 2021-09-29 |
1.0851 USDT |
4,108,694.0361 MATIC |
1.0493 USDT |
1.0441 USDT |
1.1112 USDT |
1.0968 USDT |
| 2021-09-28 |
1.0747 USDT |
3,823,106.4683 MATIC |
1.0851 USDT |
1.0482 USDT |
1.1115 USDT |
1.0588 USDT |
| 2021-09-27 |
1.1274 USDT |
4,280,993.4665 MATIC |
1.1224 USDT |
1.0900 USDT |
1.1690 USDT |
1.1102 USDT |
| 2021-09-26 |
1.1109 USDT |
5,772,264.4345 MATIC |
1.1208 USDT |
1.0313 USDT |
1.1661 USDT |
1.1154 USDT |
| 2021-09-25 |
1.1202 USDT |
4,415,948.1008 MATIC |
1.1261 USDT |
1.0828 USDT |
1.1446 USDT |
1.1242 USDT |
| 2021-09-24 |
1.1368 USDT |
8,075,802.8666 MATIC |
1.2243 USDT |
1.0520 USDT |
1.2300 USDT |
1.1397 USDT |
| 2021-09-23 |
1.2153 USDT |
6,415,953.4414 MATIC |
1.2296 USDT |
1.1763 USDT |
1.2445 USDT |
1.2134 USDT |
| 2021-09-22 |
1.1381 USDT |
8,981,875.9289 MATIC |
1.0473 USDT |
1.0300 USDT |
1.2211 USDT |
1.2081 USDT |
| 2021-09-21 |
1.1147 USDT |
9,478,231.7116 MATIC |
1.1342 USDT |
1.0160 USDT |
1.1865 USDT |
1.0483 USDT |
| 2021-09-20 |
1.2015 USDT |
11,213,064.0783 MATIC |
1.3150 USDT |
1.0971 USDT |
1.3187 USDT |
1.1307 USDT |
| 2021-09-19 |
1.3448 USDT |
4,056,152.0273 MATIC |
1.3658 USDT |
1.3013 USDT |
1.3710 USDT |
1.3080 USDT |
| 2021-09-18 |
1.3879 USDT |
5,588,270.3423 MATIC |
1.4233 USDT |
1.3370 USDT |
1.4395 USDT |
1.3583 USDT |
| 2021-09-17 |
1.3657 USDT |
7,353,175.2344 MATIC |
1.3834 USDT |
1.3018 USDT |
1.4407 USDT |
1.4321 USDT |
| 2021-09-16 |
1.4403 USDT |
11,191,285.4992 MATIC |
1.4159 USDT |
1.3480 USDT |
1.4971 USDT |
1.3783 USDT |
| 2021-09-15 |
1.3577 USDT |
6,766,474.5045 MATIC |
1.3180 USDT |
1.3166 USDT |
1.4003 USDT |
1.3923 USDT |
| 2021-09-14 |
1.2950 USDT |
7,274,422.3143 MATIC |
1.2479 USDT |
1.2345 USDT |
1.3460 USDT |
1.3167 USDT |
| 2021-09-13 |
1.2530 USDT |
8,245,331.6188 MATIC |
1.3280 USDT |
1.1979 USDT |
1.3500 USDT |
1.2522 USDT |
| 2021-09-12 |
1.3304 USDT |
6,073,933.9456 MATIC |
1.3154 USDT |
1.2855 USDT |
1.3750 USDT |
1.3171 USDT |
| 2021-09-11 |
1.3290 USDT |
5,602,223.0888 MATIC |
1.3040 USDT |
1.2772 USDT |
1.3720 USDT |
1.3198 USDT |
| 2021-09-10 |
1.3739 USDT |
12,219,361.3249 MATIC |
1.3678 USDT |
1.2770 USDT |
1.4663 USDT |
1.2989 USDT |
| 2021-09-09 |
1.3813 USDT |
14,192,078.5543 MATIC |
1.3343 USDT |
1.2833 USDT |
1.4553 USDT |
1.3767 USDT |
| 2021-09-08 |
1.3079 USDT |
13,346,985.7437 MATIC |
1.3618 USDT |
1.1840 USDT |
1.3808 USDT |
1.3692 USDT |
| 2021-09-07 |
1.4351 USDT |
20,501,500.7157 MATIC |
1.6434 USDT |
1.1109 USDT |
1.6980 USDT |
1.3696 USDT |
| 2021-09-06 |
1.6519 USDT |
9,438,723.8674 MATIC |
1.6797 USDT |
1.5656 USDT |
1.7180 USDT |
1.6452 USDT |
| 2021-09-05 |
1.7088 USDT |
14,717,004.4747 MATIC |
1.7377 USDT |
1.6345 USDT |
1.7975 USDT |
1.6818 USDT |
| 2021-09-04 |
1.6116 USDT |
17,151,068.1798 MATIC |
1.4558 USDT |
1.4460 USDT |
1.7429 USDT |
1.7340 USDT |
| 2021-09-03 |
1.4605 USDT |
5,495,623.6518 MATIC |
1.4446 USDT |
1.4022 USDT |
1.4988 USDT |
1.4522 USDT |
| 2021-09-02 |
1.4775 USDT |
9,174,136.2193 MATIC |
1.4690 USDT |
1.4305 USDT |
1.5199 USDT |
1.4700 USDT |
| 2021-09-01 |
1.4191 USDT |
13,229,528.3943 MATIC |
1.3372 USDT |
1.3117 USDT |
1.4988 USDT |
1.4571 USDT |
| 2021-08-31 |
1.3511 USDT |
6,915,512.0227 MATIC |
1.3197 USDT |
1.3025 USDT |
1.4188 USDT |
1.3166 USDT |
| 2021-08-30 |
1.3792 USDT |
4,485,631.6173 MATIC |
1.4196 USDT |
1.3305 USDT |
1.4228 USDT |
1.3563 USDT |
| 2021-08-29 |
1.4248 USDT |
2,910,088.6982 MATIC |
1.4585 USDT |
1.3956 USDT |
1.4835 USDT |
1.4300 USDT |
| 2021-08-28 |
1.4743 USDT |
3,530,209.4406 MATIC |
1.5182 USDT |
1.4415 USDT |
1.5300 USDT |
1.4554 USDT |
| 2021-08-27 |
1.4429 USDT |
6,476,249.4011 MATIC |
1.3716 USDT |
1.3500 USDT |
1.5200 USDT |
1.5115 USDT |
| 2021-08-26 |
1.4220 USDT |
5,246,127.1717 MATIC |
1.5273 USDT |
1.3625 USDT |
1.5470 USDT |
1.4098 USDT |
| 2021-08-25 |
1.4972 USDT |
5,754,496.2248 MATIC |
1.4738 USDT |
1.4200 USDT |
1.5529 USDT |
1.5185 USDT |
| 2021-08-24 |
1.5309 USDT |
7,211,834.8232 MATIC |
1.6234 USDT |
1.4359 USDT |
1.6310 USDT |
1.4748 USDT |
| 2021-08-23 |
1.6349 USDT |
6,757,256.1941 MATIC |
1.6228 USDT |
1.5904 USDT |
1.6860 USDT |
1.6189 USDT |
| 2021-08-22 |
1.6102 USDT |
5,855,678.8660 MATIC |
1.5830 USDT |
1.5563 USDT |
1.6682 USDT |
1.6317 USDT |
| 2021-08-21 |
1.6297 USDT |
9,493,753.9528 MATIC |
1.5501 USDT |
1.5114 USDT |
1.7000 USDT |
1.5979 USDT |
| 2021-08-20 |
1.5104 USDT |
11,208,855.9284 MATIC |
1.4700 USDT |
1.4513 USDT |
1.5698 USDT |
1.5343 USDT |
| 2021-08-19 |
1.3655 USDT |
5,460,454.7639 MATIC |
1.3335 USDT |
1.3013 USDT |
1.4295 USDT |
1.4204 USDT |