Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-01 |
0.7831 USDT |
4,969,664.1008 MATIC |
0.7627 USDT |
0.7549 USDT |
0.7992 USDT |
0.7985 USDT |
| 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 |