Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.0039 USDT |
58,259,102.8260 |
0.0036 USDT |
0.0035 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-02-28 |
0.0038 USDT |
66,839,748.0632 |
0.0039 USDT |
0.0034 USDT |
0.0041 USDT |
0.0035 USDT |
| 2023-02-27 |
0.0041 USDT |
92,580,224.0448 |
0.0044 USDT |
0.0037 USDT |
0.0045 USDT |
0.0040 USDT |
| 2023-02-26 |
0.0043 USDT |
69,114,262.4558 |
0.0041 USDT |
0.0040 USDT |
0.0047 USDT |
0.0044 USDT |
| 2023-02-25 |
0.0042 USDT |
53,454,315.2161 |
0.0043 USDT |
0.0039 USDT |
0.0044 USDT |
0.0040 USDT |
| 2023-02-24 |
0.0048 USDT |
84,620,676.8966 |
0.0053 USDT |
0.0042 USDT |
0.0054 USDT |
0.0042 USDT |
| 2023-02-23 |
0.0057 USDT |
105,883,713.0206 |
0.0059 USDT |
0.0051 USDT |
0.0061 USDT |
0.0053 USDT |
| 2023-02-22 |
0.0054 USDT |
105,247,398.0982 |
0.0058 USDT |
0.0049 USDT |
0.0058 USDT |
0.0053 USDT |
| 2023-02-21 |
0.0064 USDT |
93,953,738.6587 |
0.0071 USDT |
0.0056 USDT |
0.0075 USDT |
0.0061 USDT |
| 2023-02-20 |
0.0072 USDT |
87,180,513.5592 |
0.0071 USDT |
0.0065 USDT |
0.0076 USDT |
0.0071 USDT |
| 2023-02-19 |
0.0076 USDT |
135,104,765.7614 |
0.0073 USDT |
0.0069 USDT |
0.0081 USDT |
0.0071 USDT |
| 2023-02-18 |
0.0079 USDT |
122,510,973.8275 |
0.0080 USDT |
0.0071 USDT |
0.0085 USDT |
0.0073 USDT |
| 2023-02-17 |
0.0069 USDT |
177,072,462.0289 |
0.0060 USDT |
0.0059 USDT |
0.0077 USDT |
0.0076 USDT |
| 2023-02-16 |
0.0062 USDT |
213,179,178.1791 |
0.0054 USDT |
0.0053 USDT |
0.0071 USDT |
0.0065 USDT |
| 2023-02-15 |
0.0049 USDT |
101,432,684.2720 |
0.0047 USDT |
0.0044 USDT |
0.0054 USDT |
0.0054 USDT |
| 2023-02-14 |
0.0041 USDT |
115,421,940.4552 |
0.0040 USDT |
0.0037 USDT |
0.0047 USDT |
0.0046 USDT |
| 2023-02-13 |
0.0039 USDT |
124,351,648.8286 |
0.0045 USDT |
0.0035 USDT |
0.0046 USDT |
0.0040 USDT |
| 2023-02-12 |
0.0049 USDT |
79,789,326.2839 |
0.0047 USDT |
0.0044 USDT |
0.0053 USDT |
0.0046 USDT |
| 2023-02-11 |
0.0046 USDT |
86,564,269.4118 |
0.0045 USDT |
0.0043 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-02-10 |
0.0049 USDT |
178,777,230.9597 |
0.0045 USDT |
0.0044 USDT |
0.0054 USDT |
0.0047 USDT |
| 2023-02-09 |
0.0052 USDT |
176,931,337.8828 |
0.0055 USDT |
0.0043 USDT |
0.0060 USDT |
0.0046 USDT |
| 2023-02-08 |
0.0053 USDT |
123,401,136.9282 |
0.0050 USDT |
0.0049 USDT |
0.0059 USDT |
0.0056 USDT |
| 2023-02-07 |
0.0047 USDT |
166,085,809.7106 |
0.0043 USDT |
0.0042 USDT |
0.0051 USDT |
0.0049 USDT |
| 2023-02-06 |
0.0045 USDT |
101,586,923.4685 |
0.0044 USDT |
0.0041 USDT |
0.0050 USDT |
0.0046 USDT |
| 2023-02-05 |
0.0046 USDT |
106,659,393.5303 |
0.0050 USDT |
0.0042 USDT |
0.0051 USDT |
0.0044 USDT |
| 2023-02-04 |
0.0050 USDT |
69,979,211.1472 |
0.0050 USDT |
0.0046 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-02-03 |
0.0045 USDT |
106,215,382.1769 |
0.0043 USDT |
0.0041 USDT |
0.0050 USDT |
0.0048 USDT |
| 2023-02-02 |
0.0048 USDT |
106,095,557.8636 |
0.0044 USDT |
0.0044 USDT |
0.0051 USDT |
0.0048 USDT |
| 2023-02-01 |
0.0036 USDT |
82,566,007.6838 |
0.0036 USDT |
0.0032 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-01-31 |
0.0035 USDT |
90,815,719.3355 |
0.0035 USDT |
0.0033 USDT |
0.0038 USDT |
0.0036 USDT |
| 2023-01-30 |
0.0038 USDT |
156,946,355.2378 |
0.0045 USDT |
0.0032 USDT |
0.0045 USDT |
0.0034 USDT |
| 2023-01-29 |
0.0044 USDT |
168,460,204.1281 |
0.0041 USDT |
0.0040 USDT |
0.0048 USDT |
0.0044 USDT |
| 2023-01-28 |
0.0041 USDT |
143,012,313.7991 |
0.0043 USDT |
0.0036 USDT |
0.0045 USDT |
0.0041 USDT |
| 2023-01-27 |
0.0040 USDT |
247,765,448.4477 |
0.0040 USDT |
0.0035 USDT |
0.0047 USDT |
0.0045 USDT |
| 2023-01-26 |
0.0035 USDT |
244,996,253.9147 |
0.0029 USDT |
0.0028 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-01-25 |
0.0027 USDT |
91,266,961.8729 |
0.0026 USDT |
0.0024 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-01-24 |
0.0029 USDT |
77,011,161.1408 |
0.0029 USDT |
0.0025 USDT |
0.0033 USDT |
0.0026 USDT |
| 2023-01-23 |
0.0030 USDT |
60,535,293.8001 |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-01-22 |
0.0031 USDT |
49,395,515.7444 |
0.0029 USDT |
0.0028 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-01-21 |
0.0032 USDT |
61,522,313.4119 |
0.0033 USDT |
0.0030 USDT |
0.0035 USDT |
0.0032 USDT |
| 2023-01-20 |
0.0028 USDT |
47,235,429.3121 |
0.0027 USDT |
0.0026 USDT |
0.0030 USDT |
0.0029 USDT |
| 2023-01-19 |
0.0026 USDT |
50,134,688.2850 |
0.0026 USDT |
0.0024 USDT |
0.0027 USDT |
0.0027 USDT |
| 2023-01-18 |
0.0030 USDT |
96,835,367.2146 |
0.0031 USDT |
0.0025 USDT |
0.0034 USDT |
0.0027 USDT |
| 2023-01-17 |
0.0033 USDT |
110,610,488.3901 |
0.0033 USDT |
0.0031 USDT |
0.0035 USDT |
0.0031 USDT |
| 2023-01-16 |
0.0033 USDT |
78,146,034.7921 |
0.0030 USDT |
0.0029 USDT |
0.0036 USDT |
0.0034 USDT |
| 2023-01-15 |
0.0030 USDT |
38,733,059.2740 |
0.0032 USDT |
0.0027 USDT |
0.0033 USDT |
0.0031 USDT |
| 2023-01-14 |
0.0031 USDT |
109,334,883.3395 |
0.0026 USDT |
0.0026 USDT |
0.0036 USDT |
0.0031 USDT |
| 2023-01-13 |
0.0025 USDT |
78,532,958.5544 |
0.0025 USDT |
0.0024 USDT |
0.0027 USDT |
0.0027 USDT |
| 2023-01-12 |
0.0024 USDT |
111,682,455.0328 |
0.0024 USDT |
0.0021 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-01-11 |
0.0021 USDT |
35,017,242.1205 |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |