Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-28 |
0.7353 USDT |
3,065,040.8440 MATIC |
0.7442 USDT |
0.7224 USDT |
0.7503 USDT |
0.7330 USDT |
| 2024-05-27 |
0.7347 USDT |
2,154,018.8180 MATIC |
0.7159 USDT |
0.7136 USDT |
0.7508 USDT |
0.7491 USDT |
| 2024-05-26 |
0.7223 USDT |
1,272,894.0172 MATIC |
0.7294 USDT |
0.7116 USDT |
0.7331 USDT |
0.7138 USDT |
| 2024-05-25 |
0.7275 USDT |
1,315,499.6613 MATIC |
0.7235 USDT |
0.7208 USDT |
0.7335 USDT |
0.7297 USDT |
| 2024-05-24 |
0.7254 USDT |
2,665,842.1807 MATIC |
0.7436 USDT |
0.7041 USDT |
0.7562 USDT |
0.7227 USDT |
| 2024-05-23 |
0.7247 USDT |
11,335,924.2713 MATIC |
0.7232 USDT |
0.6954 USDT |
0.7592 USDT |
0.7399 USDT |
| 2024-05-22 |
0.7211 USDT |
2,537,164.0142 MATIC |
0.7292 USDT |
0.7025 USDT |
0.7336 USDT |
0.7233 USDT |
| 2024-05-21 |
0.7458 USDT |
4,015,178.1400 MATIC |
0.7510 USDT |
0.7291 USDT |
0.7590 USDT |
0.7300 USDT |
| 2024-05-20 |
0.6906 USDT |
1,543,395.9076 MATIC |
0.6830 USDT |
0.6751 USDT |
0.7095 USDT |
0.7094 USDT |
| 2024-05-19 |
0.6966 USDT |
1,400,021.7939 MATIC |
0.7091 USDT |
0.6823 USDT |
0.7127 USDT |
0.6827 USDT |
| 2024-05-18 |
0.7135 USDT |
1,572,812.9359 MATIC |
0.7135 USDT |
0.7073 USDT |
0.7220 USDT |
0.7090 USDT |
| 2024-05-17 |
0.7086 USDT |
1,943,179.2441 MATIC |
0.6941 USDT |
0.6900 USDT |
0.7209 USDT |
0.7145 USDT |
| 2024-05-16 |
0.6841 USDT |
2,717,803.9787 MATIC |
0.6861 USDT |
0.6667 USDT |
0.6990 USDT |
0.6943 USDT |
| 2024-05-15 |
0.6631 USDT |
3,224,608.1095 MATIC |
0.6498 USDT |
0.6407 USDT |
0.6881 USDT |
0.6858 USDT |
| 2024-05-14 |
0.6574 USDT |
2,880,933.7977 MATIC |
0.6633 USDT |
0.6480 USDT |
0.6672 USDT |
0.6500 USDT |
| 2024-05-13 |
0.6663 USDT |
2,939,574.2993 MATIC |
0.6706 USDT |
0.6468 USDT |
0.6805 USDT |
0.6639 USDT |
| 2024-05-12 |
0.6773 USDT |
1,466,624.6343 MATIC |
0.6757 USDT |
0.6726 USDT |
0.6843 USDT |
0.6731 USDT |
| 2024-05-11 |
0.6820 USDT |
1,584,154.9539 MATIC |
0.6720 USDT |
0.6711 USDT |
0.6880 USDT |
0.6789 USDT |
| 2024-05-10 |
0.6822 USDT |
2,324,629.9163 MATIC |
0.6943 USDT |
0.6640 USDT |
0.7017 USDT |
0.6703 USDT |
| 2024-05-09 |
0.6827 USDT |
2,608,109.9215 MATIC |
0.6812 USDT |
0.6715 USDT |
0.6921 USDT |
0.6904 USDT |
| 2024-05-08 |
0.6835 USDT |
2,183,211.7976 MATIC |
0.6930 USDT |
0.6724 USDT |
0.6952 USDT |
0.6907 USDT |
| 2024-05-07 |
0.7082 USDT |
2,365,164.6733 MATIC |
0.7099 USDT |
0.6967 USDT |
0.7188 USDT |
0.7046 USDT |
| 2024-05-06 |
0.7458 USDT |
5,545,026.0544 MATIC |
0.7338 USDT |
0.7143 USDT |
0.7778 USDT |
0.7179 USDT |
| 2024-05-05 |
0.7309 USDT |
1,654,804.8767 MATIC |
0.7292 USDT |
0.7188 USDT |
0.7410 USDT |
0.7326 USDT |
| 2024-05-04 |
0.7331 USDT |
2,280,398.6648 MATIC |
0.7323 USDT |
0.7241 USDT |
0.7410 USDT |
0.7296 USDT |
| 2024-05-03 |
0.7278 USDT |
2,193,375.2148 MATIC |
0.7206 USDT |
0.7144 USDT |
0.7393 USDT |
0.7391 USDT |
| 2024-05-02 |
0.7076 USDT |
3,713,607.8673 MATIC |
0.6920 USDT |
0.6732 USDT |
0.7264 USDT |
0.7233 USDT |
| 2024-05-01 |
0.6634 USDT |
5,429,434.6395 MATIC |
0.6672 USDT |
0.6323 USDT |
0.6976 USDT |
0.6930 USDT |
| 2024-04-30 |
0.6714 USDT |
4,525,283.8637 MATIC |
0.7043 USDT |
0.6465 USDT |
0.7128 USDT |
0.6615 USDT |
| 2024-04-29 |
0.7046 USDT |
4,619,286.3829 MATIC |
0.7216 USDT |
0.6880 USDT |
0.7334 USDT |
0.6934 USDT |
| 2024-04-28 |
0.7374 USDT |
3,778,119.8356 MATIC |
0.7329 USDT |
0.7245 USDT |
0.7494 USDT |
0.7245 USDT |
| 2024-04-27 |
0.7027 USDT |
5,154,913.9576 MATIC |
0.7032 USDT |
0.6808 USDT |
0.7360 USDT |
0.7275 USDT |
| 2024-04-26 |
0.7141 USDT |
3,415,038.7515 MATIC |
0.7203 USDT |
0.6996 USDT |
0.7319 USDT |
0.7038 USDT |
| 2024-04-25 |
0.7093 USDT |
3,335,576.2018 MATIC |
0.7052 USDT |
0.6912 USDT |
0.7268 USDT |
0.7250 USDT |
| 2024-04-24 |
0.7330 USDT |
4,790,269.3551 MATIC |
0.7293 USDT |
0.7034 USDT |
0.7647 USDT |
0.7108 USDT |
| 2024-04-23 |
0.7329 USDT |
2,332,852.2453 MATIC |
0.7424 USDT |
0.7223 USDT |
0.7486 USDT |
0.7272 USDT |
| 2024-04-22 |
0.7345 USDT |
3,224,271.7922 MATIC |
0.7137 USDT |
0.7089 USDT |
0.7482 USDT |
0.7355 USDT |
| 2024-04-21 |
0.7248 USDT |
2,694,760.0445 MATIC |
0.7378 USDT |
0.7010 USDT |
0.7448 USDT |
0.7154 USDT |
| 2024-04-20 |
0.6986 USDT |
2,542,101.8366 MATIC |
0.6725 USDT |
0.6635 USDT |
0.7380 USDT |
0.7371 USDT |
| 2024-04-19 |
0.6662 USDT |
6,915,441.2816 MATIC |
0.6756 USDT |
0.6193 USDT |
0.6910 USDT |
0.6793 USDT |
| 2024-04-18 |
0.6726 USDT |
2,920,567.6319 MATIC |
0.6676 USDT |
0.6500 USDT |
0.6914 USDT |
0.6763 USDT |
| 2024-04-17 |
0.6796 USDT |
3,682,712.8072 MATIC |
0.7029 USDT |
0.6553 USDT |
0.7101 USDT |
0.6754 USDT |
| 2024-04-16 |
0.6987 USDT |
4,448,262.7207 MATIC |
0.7074 USDT |
0.6726 USDT |
0.7304 USDT |
0.7033 USDT |
| 2024-04-15 |
0.7200 USDT |
6,088,911.5802 MATIC |
0.7104 USDT |
0.6835 USDT |
0.7516 USDT |
0.7014 USDT |
| 2024-04-14 |
0.6763 USDT |
8,525,059.9589 MATIC |
0.6524 USDT |
0.6309 USDT |
0.7182 USDT |
0.7167 USDT |
| 2024-04-13 |
0.6856 USDT |
13,643,515.9578 MATIC |
0.7644 USDT |
0.5798 USDT |
0.7723 USDT |
0.6121 USDT |
| 2024-04-12 |
0.7913 USDT |
11,775,799.7912 MATIC |
0.8778 USDT |
0.6917 USDT |
0.8938 USDT |
0.7605 USDT |
| 2024-04-11 |
0.8779 USDT |
2,497,098.6350 MATIC |
0.8875 USDT |
0.8612 USDT |
0.8962 USDT |
0.8786 USDT |
| 2024-04-10 |
0.8777 USDT |
4,857,767.9946 MATIC |
0.8973 USDT |
0.8516 USDT |
0.9027 USDT |
0.8871 USDT |
| 2024-04-09 |
0.9218 USDT |
3,395,931.6047 MATIC |
0.9471 USDT |
0.8933 USDT |
0.9500 USDT |
0.8990 USDT |