Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-02 |
0.6879 USDT |
3,553,257.8046 MATIC |
0.7023 USDT |
0.6748 USDT |
0.7034 USDT |
0.6839 USDT |
| 2023-08-01 |
0.6775 USDT |
4,715,181.8200 MATIC |
0.6877 USDT |
0.6613 USDT |
0.6929 USDT |
0.6882 USDT |
| 2023-07-31 |
0.6967 USDT |
1,620,981.7600 MATIC |
0.6974 USDT |
0.6808 USDT |
0.7081 USDT |
0.6871 USDT |
| 2023-07-30 |
0.7018 USDT |
2,784,312.4174 MATIC |
0.7185 USDT |
0.6803 USDT |
0.7192 USDT |
0.6974 USDT |
| 2023-07-29 |
0.7145 USDT |
1,497,508.2665 MATIC |
0.7092 USDT |
0.7065 USDT |
0.7250 USDT |
0.7186 USDT |
| 2023-07-28 |
0.7126 USDT |
2,307,696.2700 MATIC |
0.7165 USDT |
0.7047 USDT |
0.7214 USDT |
0.7108 USDT |
| 2023-07-27 |
0.7248 USDT |
2,078,025.0347 MATIC |
0.7224 USDT |
0.7117 USDT |
0.7362 USDT |
0.7155 USDT |
| 2023-07-26 |
0.7169 USDT |
4,707,830.3235 MATIC |
0.7080 USDT |
0.6962 USDT |
0.7312 USDT |
0.7218 USDT |
| 2023-07-25 |
0.7169 USDT |
2,665,755.4571 MATIC |
0.7282 USDT |
0.7021 USDT |
0.7292 USDT |
0.7079 USDT |
| 2023-07-24 |
0.7304 USDT |
3,196,701.9300 MATIC |
0.7573 USDT |
0.7108 USDT |
0.7619 USDT |
0.7256 USDT |
| 2023-07-23 |
0.7543 USDT |
1,973,331.1133 MATIC |
0.7461 USDT |
0.7388 USDT |
0.7681 USDT |
0.7599 USDT |
| 2023-07-22 |
0.7654 USDT |
1,674,776.2802 MATIC |
0.7692 USDT |
0.7571 USDT |
0.7756 USDT |
0.7602 USDT |
| 2023-07-21 |
0.7697 USDT |
2,965,346.8332 MATIC |
0.7680 USDT |
0.7581 USDT |
0.7822 USDT |
0.7743 USDT |
| 2023-07-20 |
0.7722 USDT |
5,991,073.2272 MATIC |
0.7440 USDT |
0.7423 USDT |
0.8019 USDT |
0.7715 USDT |
| 2023-07-19 |
0.7463 USDT |
5,855,542.4146 MATIC |
0.7384 USDT |
0.7280 USDT |
0.7574 USDT |
0.7461 USDT |
| 2023-07-18 |
0.7538 USDT |
2,946,664.4449 MATIC |
0.7774 USDT |
0.7303 USDT |
0.7839 USDT |
0.7398 USDT |
| 2023-07-17 |
0.7719 USDT |
6,606,363.6193 MATIC |
0.7673 USDT |
0.7506 USDT |
0.7899 USDT |
0.7799 USDT |
| 2023-07-16 |
0.7865 USDT |
4,851,656.7495 MATIC |
0.7990 USDT |
0.7732 USDT |
0.8028 USDT |
0.7784 USDT |
| 2023-07-15 |
0.8116 USDT |
4,866,650.5359 MATIC |
0.8075 USDT |
0.7978 USDT |
0.8257 USDT |
0.8090 USDT |
| 2023-07-14 |
0.8366 USDT |
17,758,341.6626 MATIC |
0.8506 USDT |
0.7756 USDT |
0.8798 USDT |
0.7893 USDT |
| 2023-07-13 |
0.8035 USDT |
25,510,115.2188 MATIC |
0.7235 USDT |
0.7125 USDT |
0.8919 USDT |
0.8427 USDT |
| 2023-07-12 |
0.7355 USDT |
6,398,526.5672 MATIC |
0.7427 USDT |
0.7152 USDT |
0.7594 USDT |
0.7201 USDT |
| 2023-07-11 |
0.7406 USDT |
5,921,716.2456 MATIC |
0.7353 USDT |
0.7323 USDT |
0.7497 USDT |
0.7410 USDT |
| 2023-07-10 |
0.7173 USDT |
13,980,642.1211 MATIC |
0.6885 USDT |
0.6711 USDT |
0.7490 USDT |
0.7369 USDT |
| 2023-07-09 |
0.6904 USDT |
6,382,082.8948 MATIC |
0.6797 USDT |
0.6780 USDT |
0.7006 USDT |
0.6878 USDT |
| 2023-07-08 |
0.6791 USDT |
4,175,085.0832 MATIC |
0.6765 USDT |
0.6708 USDT |
0.6867 USDT |
0.6788 USDT |
| 2023-07-07 |
0.6691 USDT |
5,319,275.9007 MATIC |
0.6603 USDT |
0.6526 USDT |
0.6804 USDT |
0.6747 USDT |
| 2023-07-06 |
0.6765 USDT |
13,574,273.7953 MATIC |
0.6706 USDT |
0.6476 USDT |
0.6999 USDT |
0.6757 USDT |
| 2023-07-05 |
0.6759 USDT |
10,415,810.2828 MATIC |
0.6954 USDT |
0.6603 USDT |
0.7058 USDT |
0.6710 USDT |
| 2023-07-04 |
0.7025 USDT |
6,379,878.4896 MATIC |
0.7148 USDT |
0.6906 USDT |
0.7190 USDT |
0.6998 USDT |
| 2023-07-03 |
0.6989 USDT |
9,896,430.9581 MATIC |
0.6818 USDT |
0.6781 USDT |
0.7208 USDT |
0.7153 USDT |
| 2023-07-02 |
0.6695 USDT |
4,696,400.9887 MATIC |
0.6768 USDT |
0.6609 USDT |
0.6774 USDT |
0.6746 USDT |
| 2023-07-01 |
0.6646 USDT |
4,888,112.8316 MATIC |
0.6615 USDT |
0.6486 USDT |
0.6767 USDT |
0.6674 USDT |
| 2023-06-30 |
0.6466 USDT |
18,742,831.1485 MATIC |
0.6241 USDT |
0.6090 USDT |
0.6700 USDT |
0.6625 USDT |
| 2023-06-29 |
0.6271 USDT |
6,548,213.2880 MATIC |
0.6130 USDT |
0.6108 USDT |
0.6440 USDT |
0.6253 USDT |
| 2023-06-28 |
0.6311 USDT |
11,392,218.9492 MATIC |
0.6624 USDT |
0.5961 USDT |
0.6628 USDT |
0.6187 USDT |
| 2023-06-27 |
0.6627 USDT |
5,347,920.3914 MATIC |
0.6458 USDT |
0.6427 USDT |
0.6724 USDT |
0.6683 USDT |
| 2023-06-26 |
0.6542 USDT |
7,248,856.5250 MATIC |
0.6663 USDT |
0.6362 USDT |
0.6712 USDT |
0.6458 USDT |
| 2023-06-25 |
0.6686 USDT |
5,899,137.0817 MATIC |
0.6542 USDT |
0.6483 USDT |
0.6799 USDT |
0.6659 USDT |
| 2023-06-24 |
0.6720 USDT |
8,233,688.7864 MATIC |
0.6759 USDT |
0.6543 USDT |
0.6888 USDT |
0.6605 USDT |
| 2023-06-23 |
0.6740 USDT |
9,265,889.8011 MATIC |
0.6558 USDT |
0.6554 USDT |
0.6943 USDT |
0.6736 USDT |
| 2023-06-22 |
0.6818 USDT |
13,135,386.3771 MATIC |
0.6683 USDT |
0.6587 USDT |
0.7108 USDT |
0.6632 USDT |
| 2023-06-21 |
0.6552 USDT |
17,849,555.4294 MATIC |
0.6317 USDT |
0.6281 USDT |
0.6774 USDT |
0.6712 USDT |
| 2023-06-20 |
0.6112 USDT |
8,944,507.0202 MATIC |
0.6147 USDT |
0.5916 USDT |
0.6328 USDT |
0.6291 USDT |
| 2023-06-19 |
0.6057 USDT |
7,222,921.3907 MATIC |
0.5971 USDT |
0.5901 USDT |
0.6220 USDT |
0.6116 USDT |
| 2023-06-18 |
0.6087 USDT |
8,248,586.8866 MATIC |
0.6136 USDT |
0.5924 USDT |
0.6198 USDT |
0.5965 USDT |
| 2023-06-17 |
0.6152 USDT |
12,794,000.1725 MATIC |
0.5904 USDT |
0.5850 USDT |
0.6353 USDT |
0.6165 USDT |
| 2023-06-16 |
0.5812 USDT |
19,152,511.9051 MATIC |
0.5908 USDT |
0.5579 USDT |
0.5998 USDT |
0.5940 USDT |
| 2023-06-15 |
0.5937 USDT |
21,110,071.2519 MATIC |
0.6193 USDT |
0.5590 USDT |
0.6271 USDT |
0.5908 USDT |
| 2023-06-14 |
0.6447 USDT |
13,732,942.2911 MATIC |
0.6449 USDT |
0.6076 USDT |
0.6620 USDT |
0.6208 USDT |