Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-20 |
0.7791 USDT |
10,881,759.7898 MATIC |
0.7662 USDT |
0.7540 USDT |
0.7976 USDT |
0.7717 USDT |
| 2023-12-19 |
0.7833 USDT |
11,028,351.7562 MATIC |
0.8013 USDT |
0.7508 USDT |
0.8234 USDT |
0.7616 USDT |
| 2023-12-18 |
0.7849 USDT |
8,158,399.5202 MATIC |
0.8174 USDT |
0.7554 USDT |
0.8259 USDT |
0.7791 USDT |
| 2023-12-17 |
0.8362 USDT |
3,666,531.1877 MATIC |
0.8514 USDT |
0.8224 USDT |
0.8533 USDT |
0.8307 USDT |
| 2023-12-16 |
0.8522 USDT |
3,060,017.7093 MATIC |
0.8382 USDT |
0.8301 USDT |
0.8666 USDT |
0.8514 USDT |
| 2023-12-15 |
0.8634 USDT |
3,808,034.6165 MATIC |
0.8847 USDT |
0.8486 USDT |
0.8847 USDT |
0.8566 USDT |
| 2023-12-14 |
0.8792 USDT |
5,479,140.2868 MATIC |
0.8878 USDT |
0.8557 USDT |
0.9027 USDT |
0.8836 USDT |
| 2023-12-13 |
0.8624 USDT |
9,083,983.1741 MATIC |
0.8864 USDT |
0.8269 USDT |
0.8970 USDT |
0.8831 USDT |
| 2023-12-12 |
0.8678 USDT |
10,326,715.0204 MATIC |
0.8420 USDT |
0.8400 USDT |
0.9017 USDT |
0.8721 USDT |
| 2023-12-11 |
0.8598 USDT |
19,421,633.5103 MATIC |
0.9231 USDT |
0.8067 USDT |
0.9399 USDT |
0.8346 USDT |
| 2023-12-10 |
0.9061 USDT |
7,574,717.7263 MATIC |
0.8839 USDT |
0.8780 USDT |
0.9313 USDT |
0.9252 USDT |
| 2023-12-09 |
0.9146 USDT |
15,324,034.7642 MATIC |
0.9064 USDT |
0.8881 USDT |
0.9450 USDT |
0.8975 USDT |
| 2023-12-08 |
0.8756 USDT |
12,541,417.8995 MATIC |
0.8422 USDT |
0.8418 USDT |
0.9116 USDT |
0.9006 USDT |
| 2023-12-07 |
0.8354 USDT |
13,557,609.5544 MATIC |
0.8198 USDT |
0.8094 USDT |
0.8581 USDT |
0.8361 USDT |
| 2023-12-06 |
0.8262 USDT |
14,649,544.0777 MATIC |
0.8140 USDT |
0.8005 USDT |
0.8500 USDT |
0.8220 USDT |
| 2023-12-05 |
0.8039 USDT |
8,625,148.1803 MATIC |
0.8105 USDT |
0.7842 USDT |
0.8207 USDT |
0.8157 USDT |
| 2023-12-04 |
0.8087 USDT |
14,274,025.3373 MATIC |
0.8140 USDT |
0.7772 USDT |
0.8376 USDT |
0.8049 USDT |
| 2023-12-03 |
0.8098 USDT |
5,202,091.0453 MATIC |
0.8153 USDT |
0.7990 USDT |
0.8237 USDT |
0.8167 USDT |
| 2023-12-02 |
0.8097 USDT |
6,700,551.7713 MATIC |
0.7995 USDT |
0.7963 USDT |
0.8266 USDT |
0.8157 USDT |