Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-02 |
1.0529 USDT |
4,086,257.0597 MATIC |
1.0504 USDT |
1.0189 USDT |
1.0791 USDT |
1.0490 USDT |
| 2021-08-01 |
1.0923 USDT |
5,516,652.0147 MATIC |
1.0887 USDT |
1.0500 USDT |
1.1375 USDT |
1.0658 USDT |
| 2021-07-31 |
1.0508 USDT |
3,365,139.6677 MATIC |
1.0662 USDT |
1.0250 USDT |
1.0694 USDT |
1.0688 USDT |
| 2021-07-30 |
1.0338 USDT |
4,744,445.7753 MATIC |
1.0278 USDT |
0.9935 USDT |
1.0714 USDT |
1.0455 USDT |
| 2021-07-29 |
1.0101 USDT |
3,257,648.5683 MATIC |
1.0170 USDT |
0.9912 USDT |
1.0424 USDT |
1.0365 USDT |
| 2021-07-28 |
1.0230 USDT |
6,827,907.4334 MATIC |
1.0402 USDT |
0.9913 USDT |
1.0600 USDT |
1.0160 USDT |
| 2021-07-27 |
1.0040 USDT |
8,680,398.5762 MATIC |
1.0155 USDT |
0.9380 USDT |
1.0637 USDT |
1.0326 USDT |
| 2021-07-26 |
1.0524 USDT |
14,467,213.7581 MATIC |
0.9395 USDT |
0.9308 USDT |
1.1345 USDT |
1.0062 USDT |
| 2021-07-25 |
0.9229 USDT |
3,257,851.8894 MATIC |
0.9476 USDT |
0.8859 USDT |
0.9643 USDT |
0.9133 USDT |
| 2021-07-24 |
0.9412 USDT |
7,130,238.9268 MATIC |
0.9470 USDT |
0.9105 USDT |
0.9875 USDT |
0.9498 USDT |
| 2021-07-23 |
0.9095 USDT |
6,911,063.0567 MATIC |
0.8803 USDT |
0.8590 USDT |
0.9570 USDT |
0.9320 USDT |
| 2021-07-22 |
0.8931 USDT |
11,352,937.7657 MATIC |
0.8883 USDT |
0.8431 USDT |
0.9324 USDT |
0.8876 USDT |
| 2021-07-21 |
0.8399 USDT |
17,679,519.6772 MATIC |
0.6883 USDT |
0.6680 USDT |
0.9456 USDT |
0.8853 USDT |
| 2021-07-20 |
0.6848 USDT |
9,121,216.8536 MATIC |
0.7327 USDT |
0.6220 USDT |
0.7390 USDT |
0.6800 USDT |
| 2021-07-19 |
0.7599 USDT |
3,260,564.8208 MATIC |
0.7932 USDT |
0.7281 USDT |
0.7994 USDT |
0.7362 USDT |
| 2021-07-18 |
0.8284 USDT |
2,563,857.1226 MATIC |
0.8015 USDT |
0.8005 USDT |
0.8597 USDT |
0.8127 USDT |
| 2021-07-17 |
0.8010 USDT |
2,375,672.2370 MATIC |
0.8108 USDT |
0.7833 USDT |
0.8221 USDT |
0.8027 USDT |
| 2021-07-16 |
0.8455 USDT |
3,133,029.8488 MATIC |
0.8781 USDT |
0.8116 USDT |
0.8971 USDT |
0.8159 USDT |
| 2021-07-15 |
0.8965 USDT |
2,787,717.9439 MATIC |
0.9286 USDT |
0.8573 USDT |
0.9453 USDT |
0.8687 USDT |
| 2021-07-14 |
0.9225 USDT |
3,919,630.5383 MATIC |
0.9451 USDT |
0.8686 USDT |
0.9659 USDT |
0.9304 USDT |
| 2021-07-13 |
0.9638 USDT |
3,283,597.3139 MATIC |
0.9944 USDT |
0.9371 USDT |
0.9953 USDT |
0.9460 USDT |
| 2021-07-12 |
1.0064 USDT |
4,821,003.1747 MATIC |
1.0348 USDT |
0.9620 USDT |
1.0414 USDT |
0.9935 USDT |
| 2021-07-11 |
1.0290 USDT |
1,285,068.6436 MATIC |
1.0221 USDT |
1.0086 USDT |
1.0474 USDT |
1.0404 USDT |
| 2021-07-10 |
1.0273 USDT |
2,112,255.1639 MATIC |
1.0408 USDT |
1.0066 USDT |
1.0591 USDT |
1.0237 USDT |
| 2021-07-09 |
1.0323 USDT |
3,460,894.8213 MATIC |
1.0309 USDT |
0.9969 USDT |
1.0562 USDT |
1.0467 USDT |
| 2021-07-08 |
1.0647 USDT |
3,692,119.8657 MATIC |
1.1215 USDT |
1.0153 USDT |
1.1257 USDT |
1.0300 USDT |
| 2021-07-07 |
1.1424 USDT |
4,308,110.7018 MATIC |
1.1211 USDT |
1.1192 USDT |
1.1680 USDT |
1.1216 USDT |
| 2021-07-06 |
1.1257 USDT |
3,702,281.4686 MATIC |
1.0996 USDT |
1.0983 USDT |
1.1606 USDT |
1.1212 USDT |
| 2021-07-05 |
1.1139 USDT |
2,272,673.3136 MATIC |
1.1428 USDT |
1.0813 USDT |
1.1440 USDT |
1.1030 USDT |
| 2021-07-04 |
1.1426 USDT |
2,626,458.1949 MATIC |
1.1133 USDT |
1.0950 USDT |
1.1750 USDT |
1.1527 USDT |
| 2021-07-03 |
1.1183 USDT |
1,639,574.9895 MATIC |
1.1011 USDT |
1.0789 USDT |
1.1446 USDT |
1.1100 USDT |
| 2021-07-02 |
1.0703 USDT |
1,489,278.8249 MATIC |
1.0720 USDT |
1.0417 USDT |
1.0980 USDT |
1.0889 USDT |
| 2021-07-01 |
1.0877 USDT |
4,132,558.8033 MATIC |
1.1684 USDT |
1.0560 USDT |
1.1684 USDT |
1.0750 USDT |
| 2021-06-30 |
1.1304 USDT |
4,720,636.8809 MATIC |
1.1686 USDT |
1.0775 USDT |
1.1778 USDT |
1.1584 USDT |
| 2021-06-29 |
1.1909 USDT |
4,707,656.7421 MATIC |
1.1197 USDT |
1.1134 USDT |
1.2494 USDT |
1.1755 USDT |
| 2021-06-28 |
1.1197 USDT |
3,771,177.6073 MATIC |
1.1130 USDT |
1.0837 USDT |
1.1631 USDT |
1.1183 USDT |
| 2021-06-27 |
1.0727 USDT |
4,476,731.1201 MATIC |
1.0722 USDT |
1.0322 USDT |
1.1093 USDT |
1.1029 USDT |
| 2021-06-26 |
1.0454 USDT |
4,537,399.8424 MATIC |
1.0389 USDT |
1.0045 USDT |
1.1005 USDT |
1.0534 USDT |
| 2021-06-25 |
1.1324 USDT |
6,424,656.0073 MATIC |
1.2030 USDT |
1.0541 USDT |
1.2342 USDT |
1.0695 USDT |
| 2021-06-24 |
1.1906 USDT |
7,790,847.6072 MATIC |
1.1770 USDT |
1.1352 USDT |
1.2399 USDT |
1.1898 USDT |
| 2021-06-23 |
1.1711 USDT |
12,654,585.8546 MATIC |
1.0740 USDT |
1.0265 USDT |
1.2490 USDT |
1.1690 USDT |
| 2021-06-22 |
1.0914 USDT |
24,115,501.0143 MATIC |
1.0988 USDT |
0.9272 USDT |
1.2374 USDT |
1.0729 USDT |
| 2021-06-21 |
1.2573 USDT |
9,909,656.0663 MATIC |
1.4000 USDT |
1.0850 USDT |
1.4099 USDT |
1.1051 USDT |
| 2021-06-20 |
1.3631 USDT |
4,840,145.8790 MATIC |
1.3578 USDT |
1.2812 USDT |
1.4364 USDT |
1.3889 USDT |
| 2021-06-19 |
1.3925 USDT |
4,408,594.6938 MATIC |
1.3790 USDT |
1.3479 USDT |
1.4327 USDT |
1.3638 USDT |
| 2021-06-18 |
1.3891 USDT |
5,363,581.5774 MATIC |
1.5027 USDT |
1.3027 USDT |
1.5139 USDT |
1.3864 USDT |
| 2021-06-17 |
1.5014 USDT |
5,409,276.8533 MATIC |
1.4783 USDT |
1.4545 USDT |
1.5575 USDT |
1.5032 USDT |
| 2021-06-16 |
1.5437 USDT |
7,417,922.6419 MATIC |
1.6281 USDT |
1.4469 USDT |
1.6376 USDT |
1.4716 USDT |
| 2021-06-15 |
1.6469 USDT |
8,477,170.0738 MATIC |
1.5476 USDT |
1.5332 USDT |
1.7096 USDT |
1.6306 USDT |
| 2021-06-14 |
1.5054 USDT |
8,031,603.9169 MATIC |
1.4656 USDT |
1.4139 USDT |
1.6000 USDT |
1.5287 USDT |