Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-10 |
2.1805 USDT |
47,318,058.3301 MATIC |
2.0824 USDT |
2.0401 USDT |
2.2890 USDT |
2.2068 USDT |
| 2021-12-09 |
2.2193 USDT |
57,743,023.0781 MATIC |
2.4200 USDT |
2.0598 USDT |
2.4359 USDT |
2.1209 USDT |
| 2021-12-08 |
2.4254 USDT |
63,337,104.2716 MATIC |
2.3455 USDT |
2.2206 USDT |
2.5900 USDT |
2.4111 USDT |
| 2021-12-07 |
2.3556 USDT |
60,970,040.0903 MATIC |
2.2760 USDT |
2.2332 USDT |
2.5187 USDT |
2.3469 USDT |
| 2021-12-06 |
1.9868 USDT |
54,900,019.8991 MATIC |
2.0495 USDT |
1.7044 USDT |
2.2940 USDT |
2.2741 USDT |
| 2021-12-05 |
2.0395 USDT |
38,443,310.7629 MATIC |
1.9757 USDT |
1.8827 USDT |
2.1979 USDT |
1.9573 USDT |
| 2021-12-04 |
1.9505 USDT |
61,952,062.2326 MATIC |
2.2700 USDT |
1.2920 USDT |
2.3179 USDT |
1.9409 USDT |
| 2021-12-03 |
2.2301 USDT |
60,434,924.8305 MATIC |
2.1218 USDT |
2.0740 USDT |
2.3995 USDT |
2.2956 USDT |
| 2021-12-02 |
2.0917 USDT |
53,583,940.4829 MATIC |
2.0065 USDT |
1.9474 USDT |
2.2050 USDT |
2.1348 USDT |
| 2021-12-01 |
1.9611 USDT |
27,654,936.9003 MATIC |
1.7854 USDT |
1.7734 USDT |
2.1020 USDT |
1.9950 USDT |
| 2021-11-30 |
1.7926 USDT |
18,904,103.8116 MATIC |
1.8164 USDT |
1.6963 USDT |
1.8776 USDT |
1.8133 USDT |
| 2021-11-29 |
1.6924 USDT |
10,129,187.9815 MATIC |
1.6523 USDT |
1.6293 USDT |
1.7693 USDT |
1.7437 USDT |
| 2021-11-28 |
1.5640 USDT |
8,946,738.2523 MATIC |
1.6116 USDT |
1.4964 USDT |
1.6123 USDT |
1.5811 USDT |
| 2021-11-27 |
1.6745 USDT |
7,574,416.6511 MATIC |
1.6392 USDT |
1.6213 USDT |
1.7242 USDT |
1.6279 USDT |
| 2021-11-26 |
1.7401 USDT |
17,767,729.4090 MATIC |
1.9259 USDT |
1.5900 USDT |
1.9659 USDT |
1.6440 USDT |
| 2021-11-25 |
1.8197 USDT |
15,460,877.7206 MATIC |
1.6868 USDT |
1.6716 USDT |
1.9170 USDT |
1.8695 USDT |
| 2021-11-24 |
1.7218 USDT |
15,366,418.3544 MATIC |
1.7507 USDT |
1.6516 USDT |
1.8300 USDT |
1.6994 USDT |
| 2021-11-23 |
1.6520 USDT |
12,361,389.8540 MATIC |
1.5581 USDT |
1.5432 USDT |
1.7560 USDT |
1.7499 USDT |
| 2021-11-22 |
1.5694 USDT |
7,073,181.3005 MATIC |
1.5983 USDT |
1.5241 USDT |
1.6206 USDT |
1.5891 USDT |
| 2021-11-21 |
1.6294 USDT |
5,804,706.7832 MATIC |
1.6655 USDT |
1.6025 USDT |
1.6689 USDT |
1.6238 USDT |
| 2021-11-20 |
1.6117 USDT |
5,790,913.1035 MATIC |
1.6230 USDT |
1.5610 USDT |
1.6487 USDT |
1.5718 USDT |
| 2021-11-19 |
1.5653 USDT |
8,454,170.6478 MATIC |
1.4963 USDT |
1.4800 USDT |
1.6267 USDT |
1.6086 USDT |
| 2021-11-18 |
1.5723 USDT |
10,500,516.4470 MATIC |
1.6410 USDT |
1.4430 USDT |
1.6850 USDT |
1.5342 USDT |
| 2021-11-17 |
1.5739 USDT |
8,627,001.8618 MATIC |
1.5624 USDT |
1.4891 USDT |
1.6740 USDT |
1.6489 USDT |
| 2021-11-16 |
1.5773 USDT |
10,973,183.2715 MATIC |
1.6937 USDT |
1.4500 USDT |
1.6937 USDT |
1.5773 USDT |
| 2021-11-15 |
1.7351 USDT |
6,140,061.7265 MATIC |
1.7290 USDT |
1.7047 USDT |
1.7719 USDT |
1.7141 USDT |
| 2021-11-14 |
1.7294 USDT |
4,342,837.1747 MATIC |
1.7512 USDT |
1.6866 USDT |
1.7748 USDT |
1.7026 USDT |
| 2021-11-13 |
1.7298 USDT |
5,793,983.4195 MATIC |
1.7147 USDT |
1.6974 USDT |
1.7691 USDT |
1.7592 USDT |
| 2021-11-12 |
1.7112 USDT |
7,698,999.3086 MATIC |
1.7534 USDT |
1.6361 USDT |
1.7761 USDT |
1.7221 USDT |
| 2021-11-11 |
1.7236 USDT |
7,570,596.0083 MATIC |
1.7014 USDT |
1.6637 USDT |
1.7796 USDT |
1.7390 USDT |
| 2021-11-10 |
1.8306 USDT |
10,866,788.7901 MATIC |
1.7836 USDT |
1.7545 USDT |
1.8928 USDT |
1.7640 USDT |
| 2021-11-09 |
1.8397 USDT |
14,534,693.7001 MATIC |
1.8938 USDT |
1.7648 USDT |
1.8963 USDT |
1.7744 USDT |
| 2021-11-08 |
1.8941 USDT |
10,415,064.0330 MATIC |
1.8855 USDT |
1.8637 USDT |
1.9421 USDT |
1.8809 USDT |
| 2021-11-07 |
1.8871 USDT |
7,067,175.6429 MATIC |
1.8838 USDT |
1.8523 USDT |
1.9144 USDT |
1.8928 USDT |
| 2021-11-06 |
1.8677 USDT |
6,860,442.3695 MATIC |
1.8953 USDT |
1.8104 USDT |
1.9251 USDT |
1.8862 USDT |
| 2021-11-05 |
1.9067 USDT |
6,774,156.6630 MATIC |
1.9153 USDT |
1.8691 USDT |
1.9499 USDT |
1.9004 USDT |
| 2021-11-04 |
1.9491 USDT |
9,084,001.0601 MATIC |
2.0388 USDT |
1.8615 USDT |
2.0404 USDT |
1.9008 USDT |
| 2021-11-03 |
2.0393 USDT |
15,391,613.8731 MATIC |
1.9392 USDT |
1.9385 USDT |
2.1500 USDT |
2.0343 USDT |
| 2021-11-02 |
1.9128 USDT |
10,621,761.2010 MATIC |
1.9018 USDT |
1.8629 USDT |
1.9693 USDT |
1.9118 USDT |
| 2021-11-01 |
1.9001 USDT |
7,951,588.8718 MATIC |
1.9380 USDT |
1.8383 USDT |
1.9715 USDT |
1.8962 USDT |
| 2021-10-31 |
1.8855 USDT |
8,728,480.6890 MATIC |
1.8716 USDT |
1.7941 USDT |
1.9977 USDT |
1.8986 USDT |
| 2021-10-30 |
1.9280 USDT |
8,209,329.7741 MATIC |
2.0222 USDT |
1.8580 USDT |
2.0272 USDT |
1.8745 USDT |
| 2021-10-29 |
2.0572 USDT |
19,086,111.4131 MATIC |
2.1335 USDT |
1.9180 USDT |
2.2200 USDT |
2.0200 USDT |
| 2021-10-28 |
1.9375 USDT |
26,249,822.2771 MATIC |
1.7560 USDT |
1.7525 USDT |
2.0838 USDT |
2.0687 USDT |
| 2021-10-27 |
1.7877 USDT |
21,450,214.5393 MATIC |
1.7356 USDT |
1.5928 USDT |
1.9375 USDT |
1.7711 USDT |
| 2021-10-26 |
1.7787 USDT |
15,978,754.3806 MATIC |
1.6740 USDT |
1.6568 USDT |
1.8573 USDT |
1.7447 USDT |
| 2021-10-25 |
1.6353 USDT |
8,822,630.3589 MATIC |
1.5724 USDT |
1.5632 USDT |
1.6811 USDT |
1.6614 USDT |
| 2021-10-24 |
1.5814 USDT |
7,252,944.0045 MATIC |
1.6416 USDT |
1.5258 USDT |
1.6442 USDT |
1.5660 USDT |
| 2021-10-23 |
1.6106 USDT |
10,175,743.1488 MATIC |
1.5167 USDT |
1.4970 USDT |
1.6760 USDT |
1.6272 USDT |
| 2021-10-22 |
1.5362 USDT |
7,177,357.6570 MATIC |
1.5048 USDT |
1.4903 USDT |
1.5775 USDT |
1.4994 USDT |