Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-08 |
0.9300 USDT |
4,058,249.1484 MATIC |
0.9112 USDT |
0.8901 USDT |
0.9485 USDT |
0.9418 USDT |
| 2024-04-07 |
0.9113 USDT |
3,043,901.6453 MATIC |
0.8970 USDT |
0.8938 USDT |
0.9310 USDT |
0.9127 USDT |
| 2024-04-06 |
0.8945 USDT |
1,249,533.6878 MATIC |
0.8839 USDT |
0.8814 USDT |
0.9007 USDT |
0.8967 USDT |
| 2024-04-05 |
0.8823 USDT |
2,529,021.6742 MATIC |
0.9054 USDT |
0.8600 USDT |
0.9089 USDT |
0.8845 USDT |
| 2024-04-04 |
0.8985 USDT |
2,465,191.1680 MATIC |
0.8949 USDT |
0.8727 USDT |
0.9223 USDT |
0.9022 USDT |
| 2024-04-03 |
0.8994 USDT |
3,354,399.9646 MATIC |
0.9000 USDT |
0.8739 USDT |
0.9228 USDT |
0.8950 USDT |
| 2024-04-02 |
0.9070 USDT |
5,487,749.6668 MATIC |
0.9510 USDT |
0.8855 USDT |
0.9510 USDT |
0.9093 USDT |
| 2024-04-01 |
0.9599 USDT |
3,916,898.4989 MATIC |
1.0032 USDT |
0.9260 USDT |
1.0073 USDT |
0.9411 USDT |
| 2024-03-31 |
0.9955 USDT |
1,228,273.6197 MATIC |
0.9797 USDT |
0.9771 USDT |
1.0028 USDT |
0.9983 USDT |
| 2024-03-30 |
0.9916 USDT |
2,441,429.8173 MATIC |
0.9907 USDT |
0.9751 USDT |
1.0037 USDT |
0.9798 USDT |
| 2024-03-29 |
0.9930 USDT |
2,780,230.2280 MATIC |
1.0021 USDT |
0.9765 USDT |
1.0065 USDT |
0.9819 USDT |
| 2024-03-28 |
1.0100 USDT |
3,277,413.8097 MATIC |
1.0083 USDT |
0.9959 USDT |
1.0261 USDT |
1.0053 USDT |
| 2024-03-27 |
1.0377 USDT |
7,288,377.9856 MATIC |
1.0459 USDT |
1.0002 USDT |
1.0868 USDT |
1.0156 USDT |
| 2024-03-26 |
1.0492 USDT |
8,361,445.8277 MATIC |
1.0456 USDT |
1.0255 USDT |
1.0773 USDT |
1.0429 USDT |
| 2024-03-25 |
1.0338 USDT |
5,700,914.3878 MATIC |
1.0118 USDT |
1.0021 USDT |
1.0607 USDT |
1.0508 USDT |
| 2024-03-24 |
0.9982 USDT |
4,387,797.3770 MATIC |
0.9792 USDT |
0.9750 USDT |
1.0151 USDT |
1.0132 USDT |
| 2024-03-23 |
0.9847 USDT |
3,607,038.6094 MATIC |
0.9732 USDT |
0.9544 USDT |
1.0028 USDT |
0.9886 USDT |
| 2024-03-22 |
0.9881 USDT |
5,126,647.1089 MATIC |
0.9956 USDT |
0.9528 USDT |
1.0186 USDT |
0.9644 USDT |
| 2024-03-21 |
0.9942 USDT |
10,177,748.7813 MATIC |
1.0082 USDT |
0.9713 USDT |
1.0134 USDT |
0.9921 USDT |
| 2024-03-20 |
0.9599 USDT |
9,061,812.2217 MATIC |
0.9317 USDT |
0.9101 USDT |
1.0150 USDT |
1.0120 USDT |
| 2024-03-19 |
0.9544 USDT |
12,889,948.0608 MATIC |
1.0303 USDT |
0.9100 USDT |
1.0365 USDT |
0.9508 USDT |
| 2024-03-18 |
1.0549 USDT |
6,470,490.5110 MATIC |
1.0884 USDT |
1.0088 USDT |
1.0898 USDT |
1.0206 USDT |
| 2024-03-17 |
1.0534 USDT |
6,589,697.5685 MATIC |
1.0422 USDT |
1.0055 USDT |
1.0878 USDT |
1.0836 USDT |
| 2024-03-16 |
1.1028 USDT |
8,614,910.8586 MATIC |
1.1414 USDT |
1.0438 USDT |
1.1682 USDT |
1.0533 USDT |
| 2024-03-15 |
1.1308 USDT |
16,862,529.1928 MATIC |
1.2224 USDT |
1.0630 USDT |
1.2304 USDT |
1.1037 USDT |
| 2024-03-14 |
1.2198 USDT |
11,475,817.0720 MATIC |
1.2704 USDT |
1.1619 USDT |
1.2848 USDT |
1.2016 USDT |
| 2024-03-13 |
1.2529 USDT |
12,820,712.3641 MATIC |
1.1818 USDT |
1.1760 USDT |
1.2903 USDT |
1.2647 USDT |
| 2024-03-12 |
1.1808 USDT |
9,912,582.7606 MATIC |
1.2407 USDT |
1.1216 USDT |
1.2462 USDT |
1.1775 USDT |
| 2024-03-11 |
1.2067 USDT |
8,344,900.8604 MATIC |
1.2283 USDT |
1.1650 USDT |
1.2313 USDT |
1.2138 USDT |
| 2024-03-10 |
1.2054 USDT |
12,446,614.7462 MATIC |
1.1568 USDT |
1.1438 USDT |
1.2478 USDT |
1.2129 USDT |
| 2024-03-09 |
1.1335 USDT |
4,162,627.6414 MATIC |
1.1255 USDT |
1.1171 USDT |
1.1448 USDT |
1.1367 USDT |
| 2024-03-08 |
1.1340 USDT |
9,310,871.6635 MATIC |
1.1601 USDT |
1.0982 USDT |
1.1773 USDT |
1.1272 USDT |
| 2024-03-07 |
1.1414 USDT |
10,735,118.6216 MATIC |
1.1180 USDT |
1.1000 USDT |
1.1752 USDT |
1.1641 USDT |
| 2024-03-06 |
1.0574 USDT |
10,854,085.0584 MATIC |
1.0331 USDT |
0.9939 USDT |
1.0948 USDT |
1.0853 USDT |
| 2024-03-05 |
1.0696 USDT |
27,904,755.5135 MATIC |
1.1443 USDT |
0.9110 USDT |
1.1470 USDT |
1.0130 USDT |
| 2024-03-04 |
1.1128 USDT |
17,438,820.4444 MATIC |
1.0895 USDT |
1.0808 USDT |
1.1498 USDT |
1.1487 USDT |
| 2024-03-03 |
1.0734 USDT |
9,902,302.1358 MATIC |
1.0946 USDT |
1.0196 USDT |
1.1181 USDT |
1.0794 USDT |
| 2024-03-02 |
1.0663 USDT |
8,604,985.1479 MATIC |
1.0248 USDT |
1.0235 USDT |
1.0924 USDT |
1.0875 USDT |
| 2024-03-01 |
1.0171 USDT |
7,179,929.8015 MATIC |
1.0018 USDT |
1.0017 USDT |
1.0294 USDT |
1.0161 USDT |
| 2024-02-29 |
1.0332 USDT |
12,140,744.6024 MATIC |
1.0090 USDT |
1.0010 USDT |
1.0622 USDT |
1.0103 USDT |
| 2024-02-28 |
1.0172 USDT |
12,818,307.1121 MATIC |
1.0286 USDT |
0.9400 USDT |
1.0685 USDT |
0.9877 USDT |
| 2024-02-27 |
1.0473 USDT |
6,535,995.3675 MATIC |
1.0590 USDT |
1.0150 USDT |
1.0787 USDT |
1.0280 USDT |
| 2024-02-26 |
1.0286 USDT |
11,239,405.8456 MATIC |
0.9987 USDT |
0.9718 USDT |
1.0715 USDT |
1.0615 USDT |
| 2024-02-25 |
0.9799 USDT |
4,407,478.7242 MATIC |
0.9940 USDT |
0.9637 USDT |
1.0040 USDT |
0.9898 USDT |
| 2024-02-24 |
1.0026 USDT |
5,669,091.3804 MATIC |
0.9870 USDT |
0.9734 USDT |
1.0314 USDT |
1.0030 USDT |
| 2024-02-23 |
0.9828 USDT |
10,740,105.7272 MATIC |
0.9926 USDT |
0.9428 USDT |
1.0065 USDT |
0.9829 USDT |
| 2024-02-22 |
0.9866 USDT |
11,846,239.1578 MATIC |
0.9514 USDT |
0.9209 USDT |
1.0591 USDT |
0.9906 USDT |
| 2024-02-21 |
0.9579 USDT |
8,930,365.3635 MATIC |
1.0225 USDT |
0.9073 USDT |
1.0355 USDT |
0.9487 USDT |
| 2024-02-20 |
0.9820 USDT |
8,546,569.2381 MATIC |
0.9970 USDT |
0.9415 USDT |
1.0332 USDT |
1.0315 USDT |
| 2024-02-19 |
0.9949 USDT |
5,916,033.2270 MATIC |
0.9993 USDT |
0.9746 USDT |
1.0111 USDT |
0.9910 USDT |