Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.9151 USDT |
2,198.7531 |
0.9256 USDT |
0.8903 USDT |
0.9743 USDT |
0.9642 USDT |
| 2024-05-01 |
0.8371 USDT |
14,041.2805 |
0.8604 USDT |
0.7144 USDT |
0.9613 USDT |
0.9206 USDT |
| 2024-04-30 |
0.8411 USDT |
8,837.0252 |
1.0102 USDT |
0.7919 USDT |
1.0330 USDT |
0.8180 USDT |
| 2024-04-29 |
1.0101 USDT |
5,891.9891 |
1.0698 USDT |
0.9625 USDT |
1.1140 USDT |
0.9625 USDT |
| 2024-04-28 |
1.1672 USDT |
3,758.4759 |
1.1502 USDT |
1.1034 USDT |
1.2087 USDT |
1.1632 USDT |
| 2024-04-27 |
1.0089 USDT |
1,980.7394 |
1.0190 USDT |
0.9525 USDT |
1.1299 USDT |
1.1087 USDT |
| 2024-04-26 |
1.0424 USDT |
2,799.8675 |
1.0895 USDT |
1.0000 USDT |
1.1308 USDT |
1.0421 USDT |
| 2024-04-25 |
1.0306 USDT |
8,048.4691 |
1.0360 USDT |
0.9920 USDT |
1.1101 USDT |
1.0977 USDT |
| 2024-04-24 |
1.2174 USDT |
7,194.6007 |
1.1259 USDT |
1.0610 USDT |
1.3000 USDT |
1.0610 USDT |
| 2024-04-23 |
1.1705 USDT |
6,609.1592 |
1.2227 USDT |
1.1115 USDT |
1.2285 USDT |
1.1595 USDT |
| 2024-04-22 |
1.1679 USDT |
7,285.9389 |
1.1068 USDT |
1.0499 USDT |
1.2294 USDT |
1.2067 USDT |
| 2024-04-21 |
1.1423 USDT |
3,109.8796 |
1.1857 USDT |
1.0335 USDT |
1.2263 USDT |
1.0600 USDT |
| 2024-04-20 |
1.0670 USDT |
3,965.2926 |
0.9039 USDT |
0.9039 USDT |
1.2127 USDT |
1.2127 USDT |
| 2024-04-19 |
0.8920 USDT |
15,392.8945 |
0.9528 USDT |
0.7225 USDT |
0.9971 USDT |
0.9419 USDT |
| 2024-04-18 |
0.9496 USDT |
23,567.0300 |
0.9100 USDT |
0.8373 USDT |
1.0140 USDT |
0.9667 USDT |
| 2024-04-17 |
0.9705 USDT |
9,487.9057 |
1.0620 USDT |
0.8668 USDT |
1.1099 USDT |
0.9557 USDT |
| 2024-04-16 |
1.0624 USDT |
11,742.8899 |
1.0802 USDT |
0.9366 USDT |
1.1949 USDT |
1.0746 USDT |
| 2024-04-15 |
1.1792 USDT |
14,486.8194 |
1.1052 USDT |
1.0348 USDT |
1.2900 USDT |
1.0511 USDT |
| 2024-04-14 |
0.9600 USDT |
21,868.9570 |
0.8828 USDT |
0.7912 USDT |
1.0504 USDT |
1.0134 USDT |
| 2024-04-13 |
1.0822 USDT |
26,891.7333 |
1.6658 USDT |
0.6732 USDT |
1.7178 USDT |
0.8848 USDT |
| 2024-04-12 |
1.8019 USDT |
13,841.9367 |
2.7121 USDT |
1.3400 USDT |
2.8086 USDT |
1.5136 USDT |
| 2024-04-11 |
2.7372 USDT |
1,735.6204 |
2.7476 USDT |
2.5506 USDT |
2.8500 USDT |
2.7121 USDT |
| 2024-04-10 |
2.6949 USDT |
5,143.0497 |
2.8643 USDT |
2.4900 USDT |
2.9312 USDT |
2.7526 USDT |
| 2024-04-09 |
3.1327 USDT |
2,715.2965 |
3.4260 USDT |
2.8733 USDT |
3.4556 USDT |
2.9809 USDT |
| 2024-04-08 |
3.3524 USDT |
11,063.3533 |
3.0398 USDT |
2.8839 USDT |
3.5018 USDT |
3.4063 USDT |
| 2024-04-07 |
3.1179 USDT |
1,854.4895 |
2.9905 USDT |
2.9753 USDT |
3.2143 USDT |
3.0648 USDT |
| 2024-04-06 |
2.9547 USDT |
2,091.6905 |
2.9194 USDT |
2.8528 USDT |
3.0106 USDT |
2.9425 USDT |
| 2024-04-05 |
2.8855 USDT |
4,228.4463 |
3.0751 USDT |
2.6286 USDT |
3.1191 USDT |
2.8796 USDT |
| 2024-04-04 |
3.0562 USDT |
5,579.1276 |
3.0558 USDT |
2.8000 USDT |
3.2924 USDT |
3.0233 USDT |
| 2024-04-03 |
3.0489 USDT |
3,528.3081 |
3.0843 USDT |
2.8128 USDT |
3.3066 USDT |
2.9778 USDT |
| 2024-04-02 |
3.1725 USDT |
5,170.4179 |
3.7024 USDT |
2.9409 USDT |
3.7024 USDT |
3.1200 USDT |
| 2024-04-01 |
3.8821 USDT |
8,844.6108 |
4.4500 USDT |
3.3909 USDT |
4.4780 USDT |
3.7113 USDT |
| 2024-03-31 |
4.3391 USDT |
1,765.6685 |
4.1745 USDT |
4.1500 USDT |
4.4999 USDT |
4.3802 USDT |
| 2024-03-30 |
4.3848 USDT |
2,062.5398 |
4.3743 USDT |
4.2075 USDT |
4.5367 USDT |
4.2452 USDT |
| 2024-03-29 |
4.4435 USDT |
3,716.2894 |
4.5454 USDT |
4.2792 USDT |
4.6558 USDT |
4.3583 USDT |
| 2024-03-28 |
4.7279 USDT |
3,762.3353 |
4.7572 USDT |
4.5454 USDT |
4.9200 USDT |
4.6215 USDT |
| 2024-03-27 |
5.0686 USDT |
8,642.7732 |
5.3508 USDT |
4.6000 USDT |
5.9036 USDT |
4.7992 USDT |
| 2024-03-26 |
5.2928 USDT |
27,547.4104 |
5.4031 USDT |
4.8027 USDT |
5.8765 USDT |
5.3239 USDT |
| 2024-03-25 |
5.3570 USDT |
6,876.8773 |
4.8336 USDT |
4.7710 USDT |
5.6738 USDT |
5.5053 USDT |
| 2024-03-24 |
4.6762 USDT |
6,134.5918 |
4.5531 USDT |
4.4136 USDT |
4.9687 USDT |
4.7467 USDT |
| 2024-03-23 |
4.5692 USDT |
6,814.2311 |
4.3756 USDT |
4.2273 USDT |
4.7492 USDT |
4.4464 USDT |
| 2024-03-22 |
4.7673 USDT |
5,006.9156 |
4.8412 USDT |
4.2067 USDT |
5.1298 USDT |
4.5847 USDT |
| 2024-03-21 |
4.7047 USDT |
5,915.3395 |
5.0000 USDT |
4.5000 USDT |
5.0483 USDT |
4.8667 USDT |
| 2024-03-20 |
4.4449 USDT |
13,507.2987 |
4.0892 USDT |
3.7500 USDT |
5.1770 USDT |
5.0252 USDT |
| 2024-03-19 |
4.6033 USDT |
24,493.4944 |
5.8150 USDT |
3.7146 USDT |
5.8468 USDT |
4.5787 USDT |
| 2024-03-18 |
6.3447 USDT |
12,277.5550 |
6.8198 USDT |
5.4322 USDT |
7.5593 USDT |
5.7117 USDT |
| 2024-03-17 |
6.5610 USDT |
9,732.2475 |
6.1873 USDT |
5.5000 USDT |
7.0043 USDT |
6.9564 USDT |
| 2024-03-16 |
7.6691 USDT |
7,576.1370 |
8.4405 USDT |
6.0942 USDT |
8.9933 USDT |
6.6000 USDT |
| 2024-03-15 |
8.4939 USDT |
12,561.7094 |
11.1834 USDT |
6.9021 USDT |
11.5000 USDT |
8.4377 USDT |
| 2024-03-14 |
10.7978 USDT |
12,176.8575 |
12.5071 USDT |
9.2959 USDT |
13.0813 USDT |
10.8505 USDT |