Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-30 |
0.7662 USDT |
4,809,163.0128 MATIC |
0.7575 USDT |
0.7513 USDT |
0.7815 USDT |
0.7632 USDT |
| 2023-11-29 |
0.7573 USDT |
4,885,096.6881 MATIC |
0.7489 USDT |
0.7430 USDT |
0.7715 USDT |
0.7620 USDT |
| 2023-11-28 |
0.7439 USDT |
3,927,436.3071 MATIC |
0.7428 USDT |
0.7272 USDT |
0.7584 USDT |
0.7538 USDT |
| 2023-11-27 |
0.7465 USDT |
4,102,487.0159 MATIC |
0.7622 USDT |
0.7290 USDT |
0.7683 USDT |
0.7357 USDT |
| 2023-11-26 |
0.7666 USDT |
5,244,999.2194 MATIC |
0.7792 USDT |
0.7417 USDT |
0.7861 USDT |
0.7618 USDT |
| 2023-11-25 |
0.7705 USDT |
4,540,720.4071 MATIC |
0.7597 USDT |
0.7552 USDT |
0.7784 USDT |
0.7777 USDT |
| 2023-11-24 |
0.7763 USDT |
6,944,771.1919 MATIC |
0.7723 USDT |
0.7533 USDT |
0.7967 USDT |
0.7580 USDT |
| 2023-11-23 |
0.7739 USDT |
4,520,032.9800 MATIC |
0.7731 USDT |
0.7641 USDT |
0.7852 USDT |
0.7745 USDT |
| 2023-11-22 |
0.7576 USDT |
9,669,314.0223 MATIC |
0.7280 USDT |
0.7261 USDT |
0.7859 USDT |
0.7778 USDT |
| 2023-11-21 |
0.7746 USDT |
11,291,837.4255 MATIC |
0.8101 USDT |
0.7340 USDT |
0.8200 USDT |
0.7576 USDT |
| 2023-11-20 |
0.8433 USDT |
8,673,871.9060 MATIC |
0.8524 USDT |
0.8155 USDT |
0.8672 USDT |
0.8162 USDT |
| 2023-11-19 |
0.8326 USDT |
8,569,174.8571 MATIC |
0.8319 USDT |
0.8112 USDT |
0.8512 USDT |
0.8389 USDT |
| 2023-11-18 |
0.8141 USDT |
9,608,137.5018 MATIC |
0.8305 USDT |
0.7770 USDT |
0.8316 USDT |
0.8240 USDT |
| 2023-11-17 |
0.8326 USDT |
12,745,999.4435 MATIC |
0.8450 USDT |
0.7887 USDT |
0.8736 USDT |
0.8316 USDT |
| 2023-11-16 |
0.9001 USDT |
17,124,631.4629 MATIC |
0.9194 USDT |
0.8371 USDT |
0.9443 USDT |
0.8536 USDT |
| 2023-11-15 |
0.9272 USDT |
18,572,742.3067 MATIC |
0.9177 USDT |
0.8854 USDT |
0.9617 USDT |
0.9088 USDT |
| 2023-11-14 |
0.9148 USDT |
28,571,817.3023 MATIC |
0.8818 USDT |
0.8437 USDT |
0.9832 USDT |
0.8852 USDT |
| 2023-11-13 |
0.8986 USDT |
22,209,303.4487 MATIC |
0.8972 USDT |
0.8539 USDT |
0.9561 USDT |
0.8892 USDT |
| 2023-11-12 |
0.8485 USDT |
16,462,201.3758 MATIC |
0.8036 USDT |
0.7721 USDT |
0.9270 USDT |
0.9143 USDT |
| 2023-11-11 |
0.8196 USDT |
10,099,935.1977 MATIC |
0.8426 USDT |
0.8002 USDT |
0.8453 USDT |
0.8078 USDT |
| 2023-11-10 |
0.8357 USDT |
6,756,501.3948 MATIC |
0.8547 USDT |
0.8128 USDT |
0.8611 USDT |
0.8295 USDT |
| 2023-11-09 |
0.8175 USDT |
14,254,499.4227 MATIC |
0.7875 USDT |
0.7651 USDT |
0.8625 USDT |
0.8160 USDT |
| 2023-11-08 |
0.7732 USDT |
10,202,880.5211 MATIC |
0.7405 USDT |
0.7343 USDT |
0.8098 USDT |
0.7895 USDT |
| 2023-11-07 |
0.7220 USDT |
8,448,300.2216 MATIC |
0.7359 USDT |
0.6947 USDT |
0.7473 USDT |
0.7429 USDT |
| 2023-11-06 |
0.7090 USDT |
4,646,850.6142 MATIC |
0.6921 USDT |
0.6894 USDT |
0.7299 USDT |
0.7294 USDT |
| 2023-11-05 |
0.6867 USDT |
3,671,271.7121 MATIC |
0.6768 USDT |
0.6724 USDT |
0.6989 USDT |
0.6913 USDT |
| 2023-11-04 |
0.6704 USDT |
2,368,020.0758 MATIC |
0.6718 USDT |
0.6610 USDT |
0.6819 USDT |
0.6782 USDT |
| 2023-11-03 |
0.6580 USDT |
3,882,565.7621 MATIC |
0.6603 USDT |
0.6420 USDT |
0.6733 USDT |
0.6697 USDT |
| 2023-11-02 |
0.6657 USDT |
5,924,592.0217 MATIC |
0.6696 USDT |
0.6431 USDT |
0.6885 USDT |
0.6592 USDT |
| 2023-11-01 |
0.6344 USDT |
5,195,082.3908 MATIC |
0.6362 USDT |
0.6166 USDT |
0.6596 USDT |
0.6572 USDT |
| 2023-10-31 |
0.6389 USDT |
4,252,735.9460 MATIC |
0.6496 USDT |
0.6184 USDT |
0.6572 USDT |
0.6353 USDT |
| 2023-10-30 |
0.6416 USDT |
2,880,913.5132 MATIC |
0.6394 USDT |
0.6263 USDT |
0.6510 USDT |
0.6488 USDT |
| 2023-10-29 |
0.6303 USDT |
1,970,213.2767 MATIC |
0.6200 USDT |
0.6115 USDT |
0.6427 USDT |
0.6388 USDT |
| 2023-10-28 |
0.6206 USDT |
2,239,521.6963 MATIC |
0.6086 USDT |
0.6084 USDT |
0.6271 USDT |
0.6218 USDT |
| 2023-10-27 |
0.6180 USDT |
3,484,193.4262 MATIC |
0.6321 USDT |
0.6009 USDT |
0.6329 USDT |
0.6091 USDT |
| 2023-10-26 |
0.6364 USDT |
3,263,277.1850 MATIC |
0.6305 USDT |
0.6154 USDT |
0.6587 USDT |
0.6318 USDT |
| 2023-10-25 |
0.6323 USDT |
3,950,964.5626 MATIC |
0.6245 USDT |
0.6141 USDT |
0.6492 USDT |
0.6300 USDT |
| 2023-10-24 |
0.6424 USDT |
8,051,043.6805 MATIC |
0.6373 USDT |
0.6160 USDT |
0.6658 USDT |
0.6242 USDT |
| 2023-10-23 |
0.6188 USDT |
8,466,869.1875 MATIC |
0.6092 USDT |
0.5993 USDT |
0.6483 USDT |
0.6334 USDT |
| 2023-10-22 |
0.5792 USDT |
4,758,501.8703 MATIC |
0.5727 USDT |
0.5575 USDT |
0.6053 USDT |
0.6044 USDT |
| 2023-10-21 |
0.5588 USDT |
3,905,992.2764 MATIC |
0.5358 USDT |
0.5332 USDT |
0.5757 USDT |
0.5726 USDT |
| 2023-10-20 |
0.5326 USDT |
3,917,611.6390 MATIC |
0.5173 USDT |
0.5144 USDT |
0.5469 USDT |
0.5366 USDT |
| 2023-10-19 |
0.5119 USDT |
1,612,895.1097 MATIC |
0.5105 USDT |
0.5025 USDT |
0.5203 USDT |
0.5174 USDT |
| 2023-10-18 |
0.5162 USDT |
1,456,202.8703 MATIC |
0.5191 USDT |
0.5097 USDT |
0.5249 USDT |
0.5130 USDT |
| 2023-10-17 |
0.5239 USDT |
1,870,448.7609 MATIC |
0.5334 USDT |
0.5154 USDT |
0.5347 USDT |
0.5181 USDT |
| 2023-10-16 |
0.5272 USDT |
3,105,393.1126 MATIC |
0.5153 USDT |
0.5140 USDT |
0.5452 USDT |
0.5330 USDT |
| 2023-10-15 |
0.5164 USDT |
1,250,541.6920 MATIC |
0.5176 USDT |
0.5128 USDT |
0.5206 USDT |
0.5166 USDT |
| 2023-10-14 |
0.5183 USDT |
1,161,866.4177 MATIC |
0.5149 USDT |
0.5140 USDT |
0.5216 USDT |
0.5169 USDT |
| 2023-10-13 |
0.5143 USDT |
1,662,248.1379 MATIC |
0.5078 USDT |
0.5070 USDT |
0.5247 USDT |
0.5201 USDT |
| 2023-10-12 |
0.5081 USDT |
1,557,720.5611 MATIC |
0.5147 USDT |
0.5004 USDT |
0.5176 USDT |
0.5085 USDT |