Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-29 |
1.6996 USDT |
11,526,283.3863 MATIC |
1.6730 USDT |
1.6494 USDT |
1.7395 USDT |
1.7199 USDT |
| 2022-01-28 |
1.6295 USDT |
23,879,025.1802 MATIC |
1.5892 USDT |
1.5627 USDT |
1.6921 USDT |
1.6868 USDT |
| 2022-01-27 |
1.5760 USDT |
30,332,795.1939 MATIC |
1.5901 USDT |
1.4950 USDT |
1.6664 USDT |
1.5812 USDT |
| 2022-01-26 |
1.6706 USDT |
32,738,971.2490 MATIC |
1.5593 USDT |
1.5291 USDT |
1.8250 USDT |
1.6644 USDT |
| 2022-01-25 |
1.4957 USDT |
22,686,285.5342 MATIC |
1.5066 USDT |
1.4107 USDT |
1.6121 USDT |
1.5619 USDT |
| 2022-01-24 |
1.4254 USDT |
40,253,008.2405 MATIC |
1.6166 USDT |
1.3066 USDT |
1.6166 USDT |
1.5099 USDT |
| 2022-01-23 |
1.5847 USDT |
23,079,486.2276 MATIC |
1.5365 USDT |
1.5089 USDT |
1.6694 USDT |
1.5411 USDT |
| 2022-01-22 |
1.5627 USDT |
41,395,523.8908 MATIC |
1.6985 USDT |
1.3897 USDT |
1.7574 USDT |
1.5505 USDT |
| 2022-01-21 |
1.8835 USDT |
37,977,869.8043 MATIC |
1.9593 USDT |
1.7740 USDT |
2.0255 USDT |
1.8056 USDT |
| 2022-01-20 |
2.1128 USDT |
17,466,965.5796 MATIC |
2.0290 USDT |
2.0171 USDT |
2.1925 USDT |
2.1489 USDT |
| 2022-01-19 |
2.0799 USDT |
18,065,345.4450 MATIC |
2.1199 USDT |
2.0131 USDT |
2.1421 USDT |
2.0600 USDT |
| 2022-01-18 |
2.1511 USDT |
22,910,355.9784 MATIC |
2.2197 USDT |
2.0788 USDT |
2.2455 USDT |
2.1254 USDT |
| 2022-01-17 |
2.3233 USDT |
27,415,907.1976 MATIC |
2.3316 USDT |
2.1646 USDT |
2.4507 USDT |
2.2228 USDT |
| 2022-01-16 |
2.3294 USDT |
11,357,265.6212 MATIC |
2.3457 USDT |
2.2834 USDT |
2.3725 USDT |
2.3040 USDT |
| 2022-01-15 |
2.3548 USDT |
11,476,132.7041 MATIC |
2.3350 USDT |
2.2951 USDT |
2.3986 USDT |
2.3946 USDT |
| 2022-01-14 |
2.2629 USDT |
14,664,797.0675 MATIC |
2.2647 USDT |
2.1830 USDT |
2.3242 USDT |
2.2897 USDT |
| 2022-01-13 |
2.3509 USDT |
23,550,672.0848 MATIC |
2.3977 USDT |
2.2403 USDT |
2.4401 USDT |
2.2857 USDT |
| 2022-01-12 |
2.3589 USDT |
25,357,593.1707 MATIC |
2.3605 USDT |
2.3065 USDT |
2.4488 USDT |
2.3505 USDT |
| 2022-01-11 |
2.2330 USDT |
32,704,511.8693 MATIC |
2.0717 USDT |
2.0466 USDT |
2.3633 USDT |
2.3480 USDT |
| 2022-01-10 |
2.0415 USDT |
25,276,463.2096 MATIC |
2.1156 USDT |
1.9195 USDT |
2.1476 USDT |
1.9988 USDT |
| 2022-01-09 |
2.0291 USDT |
12,817,774.5544 MATIC |
1.9842 USDT |
1.9627 USDT |
2.1183 USDT |
2.1174 USDT |
| 2022-01-08 |
2.0142 USDT |
23,506,071.5454 MATIC |
2.0535 USDT |
1.9012 USDT |
2.1435 USDT |
2.0342 USDT |
| 2022-01-07 |
2.1358 USDT |
29,697,986.4791 MATIC |
2.2512 USDT |
2.0557 USDT |
2.2641 USDT |
2.0877 USDT |
| 2022-01-06 |
2.1584 USDT |
21,928,963.1762 MATIC |
2.1824 USDT |
2.0675 USDT |
2.2339 USDT |
2.2192 USDT |
| 2022-01-05 |
2.3881 USDT |
11,073,835.4770 MATIC |
2.3653 USDT |
2.3224 USDT |
2.4520 USDT |
2.3424 USDT |
| 2022-01-04 |
2.4367 USDT |
14,638,008.7134 MATIC |
2.4321 USDT |
2.3739 USDT |
2.5062 USDT |
2.3837 USDT |
| 2022-01-03 |
2.4796 USDT |
10,804,694.7782 MATIC |
2.5509 USDT |
2.4233 USDT |
2.5517 USDT |
2.4572 USDT |
| 2022-01-02 |
2.5330 USDT |
10,996,855.0315 MATIC |
2.5722 USDT |
2.5036 USDT |
2.5843 USDT |
2.5374 USDT |
| 2022-01-01 |
2.5531 USDT |
9,299,963.6959 MATIC |
2.5256 USDT |
2.5021 USDT |
2.6025 USDT |
2.5606 USDT |
| 2021-12-31 |
2.5554 USDT |
20,581,588.5241 MATIC |
2.5540 USDT |
2.4401 USDT |
2.6710 USDT |
2.5125 USDT |
| 2021-12-30 |
2.4974 USDT |
19,222,145.3734 MATIC |
2.4757 USDT |
2.4116 USDT |
2.5911 USDT |
2.5851 USDT |
| 2021-12-29 |
2.5382 USDT |
24,479,488.5985 MATIC |
2.4922 USDT |
2.4028 USDT |
2.6200 USDT |
2.5767 USDT |
| 2021-12-28 |
2.6024 USDT |
37,013,816.3732 MATIC |
2.7275 USDT |
2.4415 USDT |
2.7310 USDT |
2.5423 USDT |
| 2021-12-27 |
2.8226 USDT |
24,439,873.9181 MATIC |
2.8776 USDT |
2.7103 USDT |
2.9267 USDT |
2.7508 USDT |
| 2021-12-26 |
2.7529 USDT |
28,533,062.3649 MATIC |
2.6401 USDT |
2.6107 USDT |
2.8755 USDT |
2.8049 USDT |
| 2021-12-25 |
2.5696 USDT |
18,626,184.8591 MATIC |
2.4674 USDT |
2.4292 USDT |
2.6845 USDT |
2.6600 USDT |
| 2021-12-24 |
2.5954 USDT |
23,087,739.7028 MATIC |
2.6838 USDT |
2.5251 USDT |
2.6871 USDT |
2.5463 USDT |
| 2021-12-23 |
2.6141 USDT |
41,142,183.4773 MATIC |
2.5012 USDT |
2.4674 USDT |
2.7340 USDT |
2.6538 USDT |
| 2021-12-22 |
2.5358 USDT |
37,995,643.9302 MATIC |
2.3722 USDT |
2.3680 USDT |
2.6548 USDT |
2.6171 USDT |
| 2021-12-21 |
2.2846 USDT |
27,761,659.3547 MATIC |
2.1297 USDT |
2.1072 USDT |
2.4100 USDT |
2.2871 USDT |
| 2021-12-20 |
2.1322 USDT |
23,051,241.1023 MATIC |
2.2201 USDT |
2.0440 USDT |
2.2487 USDT |
2.1840 USDT |
| 2021-12-19 |
2.2325 USDT |
21,690,690.1412 MATIC |
2.2347 USDT |
2.1570 USDT |
2.2959 USDT |
2.2564 USDT |
| 2021-12-18 |
2.1725 USDT |
23,456,853.1636 MATIC |
2.1273 USDT |
2.0547 USDT |
2.2599 USDT |
2.2013 USDT |
| 2021-12-17 |
2.0646 USDT |
24,417,253.3116 MATIC |
2.0700 USDT |
1.9383 USDT |
2.1623 USDT |
2.0675 USDT |
| 2021-12-16 |
2.1479 USDT |
29,375,339.9035 MATIC |
2.1294 USDT |
2.0710 USDT |
2.2068 USDT |
2.1579 USDT |
| 2021-12-15 |
2.0215 USDT |
44,207,643.4081 MATIC |
1.9412 USDT |
1.8258 USDT |
2.2273 USDT |
2.1323 USDT |
| 2021-12-14 |
1.8264 USDT |
22,404,109.8379 MATIC |
1.8184 USDT |
1.7347 USDT |
1.8874 USDT |
1.8168 USDT |
| 2021-12-13 |
1.8809 USDT |
40,115,669.4157 MATIC |
2.0848 USDT |
1.7500 USDT |
2.0927 USDT |
1.8160 USDT |
| 2021-12-12 |
2.0853 USDT |
18,837,264.5528 MATIC |
2.1386 USDT |
2.0275 USDT |
2.1402 USDT |
2.1031 USDT |
| 2021-12-11 |
2.0958 USDT |
24,894,307.2848 MATIC |
2.0933 USDT |
2.0049 USDT |
2.1654 USDT |
2.0765 USDT |