Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-11 |
0.5138 USDT |
2,197,215.5258 MATIC |
0.5177 USDT |
0.5066 USDT |
0.5228 USDT |
0.5135 USDT |
| 2023-10-10 |
0.5212 USDT |
2,753,264.8140 MATIC |
0.5293 USDT |
0.5114 USDT |
0.5346 USDT |
0.5177 USDT |
| 2023-10-09 |
0.5374 USDT |
3,893,111.6103 MATIC |
0.5607 USDT |
0.5190 USDT |
0.5607 USDT |
0.5297 USDT |
| 2023-10-08 |
0.5617 USDT |
2,113,251.9302 MATIC |
0.5639 USDT |
0.5562 USDT |
0.5686 USDT |
0.5597 USDT |
| 2023-10-07 |
0.5720 USDT |
2,323,475.1786 MATIC |
0.5635 USDT |
0.5626 USDT |
0.5818 USDT |
0.5636 USDT |
| 2023-10-06 |
0.5580 USDT |
2,876,089.3272 MATIC |
0.5449 USDT |
0.5448 USDT |
0.5719 USDT |
0.5648 USDT |
| 2023-10-05 |
0.5569 USDT |
2,867,844.5869 MATIC |
0.5624 USDT |
0.5444 USDT |
0.5668 USDT |
0.5492 USDT |
| 2023-10-04 |
0.5745 USDT |
5,744,086.5917 MATIC |
0.5666 USDT |
0.5493 USDT |
0.5999 USDT |
0.5648 USDT |
| 2023-10-03 |
0.5678 USDT |
4,340,801.5904 MATIC |
0.5473 USDT |
0.5464 USDT |
0.5788 USDT |
0.5695 USDT |
| 2023-10-02 |
0.5596 USDT |
3,000,172.1958 MATIC |
0.5692 USDT |
0.5449 USDT |
0.5711 USDT |
0.5495 USDT |
| 2023-10-01 |
0.5546 USDT |
4,423,249.3747 MATIC |
0.5328 USDT |
0.5323 USDT |
0.5769 USDT |
0.5689 USDT |
| 2023-09-30 |
0.5309 USDT |
1,770,653.0040 MATIC |
0.5259 USDT |
0.5241 USDT |
0.5375 USDT |
0.5342 USDT |
| 2023-09-29 |
0.5229 USDT |
1,520,512.0117 MATIC |
0.5199 USDT |
0.5163 USDT |
0.5277 USDT |
0.5255 USDT |
| 2023-09-28 |
0.5144 USDT |
1,539,097.6101 MATIC |
0.5037 USDT |
0.5030 USDT |
0.5236 USDT |
0.5192 USDT |
| 2023-09-27 |
0.5088 USDT |
1,608,646.5723 MATIC |
0.5100 USDT |
0.5005 USDT |
0.5168 USDT |
0.5032 USDT |
| 2023-09-26 |
0.5195 USDT |
561,542.8947 MATIC |
0.5195 USDT |
0.5152 USDT |
0.5258 USDT |
0.5164 USDT |
| 2023-09-25 |
0.5142 USDT |
1,111,617.5809 MATIC |
0.5136 USDT |
0.5064 USDT |
0.5204 USDT |
0.5185 USDT |
| 2023-09-24 |
0.5212 USDT |
733,687.3489 MATIC |
0.5208 USDT |
0.5181 USDT |
0.5264 USDT |
0.5196 USDT |
| 2023-09-23 |
0.5213 USDT |
500,586.1053 MATIC |
0.5211 USDT |
0.5188 USDT |
0.5237 USDT |
0.5197 USDT |
| 2023-09-22 |
0.5201 USDT |
1,028,817.1798 MATIC |
0.5194 USDT |
0.5148 USDT |
0.5245 USDT |
0.5201 USDT |