Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
0.0069 USDT |
12,801,413.9703 |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2022-10-01 |
0.0069 USDT |
4,660,310.3499 |
0.0071 USDT |
0.0067 USDT |
0.0072 USDT |
0.0067 USDT |
| 2022-09-30 |
0.0070 USDT |
23,547,329.3327 |
0.0067 USDT |
0.0067 USDT |
0.0073 USDT |
0.0069 USDT |
| 2022-09-29 |
0.0063 USDT |
29,225,850.2327 |
0.0063 USDT |
0.0058 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-09-28 |
0.0060 USDT |
26,401,933.7742 |
0.0062 USDT |
0.0056 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-09-27 |
0.0067 USDT |
38,646,467.3616 |
0.0066 USDT |
0.0059 USDT |
0.0075 USDT |
0.0062 USDT |
| 2022-09-26 |
0.0063 USDT |
18,441,137.0159 |
0.0062 USDT |
0.0059 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-09-25 |
0.0065 USDT |
14,379,503.8919 |
0.0066 USDT |
0.0062 USDT |
0.0069 USDT |
0.0064 USDT |
| 2022-09-24 |
0.0071 USDT |
18,173,790.2009 |
0.0073 USDT |
0.0069 USDT |
0.0074 USDT |
0.0070 USDT |
| 2022-09-23 |
0.0064 USDT |
28,482,279.6177 |
0.0066 USDT |
0.0058 USDT |
0.0071 USDT |
0.0063 USDT |
| 2022-09-22 |
0.0062 USDT |
29,474,519.8791 |
0.0055 USDT |
0.0054 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-09-21 |
0.0062 USDT |
19,576,139.4639 |
0.0063 USDT |
0.0058 USDT |
0.0066 USDT |
0.0061 USDT |
| 2022-09-20 |
0.0068 USDT |
16,874,272.6144 |
0.0072 USDT |
0.0063 USDT |
0.0072 USDT |
0.0068 USDT |
| 2022-09-19 |
0.0067 USDT |
39,842,147.6077 |
0.0068 USDT |
0.0061 USDT |
0.0074 USDT |
0.0072 USDT |
| 2022-09-18 |
0.0089 USDT |
11,925,809.0130 |
0.0094 USDT |
0.0081 USDT |
0.0096 USDT |
0.0082 USDT |
| 2022-09-17 |
0.0091 USDT |
13,465,715.4327 |
0.0087 USDT |
0.0087 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-09-16 |
0.0089 USDT |
22,740,090.2465 |
0.0093 USDT |
0.0082 USDT |
0.0097 USDT |
0.0086 USDT |
| 2022-09-15 |
0.0102 USDT |
36,072,857.2532 |
0.0109 USDT |
0.0093 USDT |
0.0113 USDT |
0.0098 USDT |
| 2022-09-14 |
0.0105 USDT |
33,269,357.1237 |
0.0103 USDT |
0.0098 USDT |
0.0111 USDT |
0.0108 USDT |
| 2022-09-13 |
0.0123 USDT |
61,906,233.7676 |
0.0140 USDT |
0.0104 USDT |
0.0145 USDT |
0.0109 USDT |
| 2022-09-12 |
0.0132 USDT |
50,632,029.0620 |
0.0125 USDT |
0.0117 USDT |
0.0144 USDT |
0.0139 USDT |
| 2022-09-11 |
0.0126 USDT |
20,104,707.3362 |
0.0131 USDT |
0.0118 USDT |
0.0135 USDT |
0.0124 USDT |
| 2022-09-10 |
0.0125 USDT |
28,599,842.4816 |
0.0124 USDT |
0.0120 USDT |
0.0133 USDT |
0.0131 USDT |
| 2022-09-09 |
0.0119 USDT |
45,383,957.4169 |
0.0107 USDT |
0.0106 USDT |
0.0128 USDT |
0.0123 USDT |
| 2022-09-08 |
0.0104 USDT |
31,922,400.8305 |
0.0106 USDT |
0.0097 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-09-07 |
0.0098 USDT |
43,326,013.6437 |
0.0098 USDT |
0.0090 USDT |
0.0112 USDT |
0.0110 USDT |
| 2022-09-06 |
0.0127 USDT |
48,684,313.8581 |
0.0126 USDT |
0.0109 USDT |
0.0142 USDT |
0.0109 USDT |
| 2022-09-05 |
0.0124 USDT |
19,421,301.0323 |
0.0131 USDT |
0.0118 USDT |
0.0133 USDT |
0.0123 USDT |
| 2022-09-04 |
0.0127 USDT |
24,328,174.4805 |
0.0129 USDT |
0.0122 USDT |
0.0132 USDT |
0.0130 USDT |
| 2022-09-03 |
0.0124 USDT |
16,273,135.6880 |
0.0122 USDT |
0.0120 USDT |
0.0127 USDT |
0.0125 USDT |
| 2022-09-02 |
0.0129 USDT |
48,748,674.5540 |
0.0127 USDT |
0.0118 USDT |
0.0139 USDT |
0.0119 USDT |
| 2022-09-01 |
0.0116 USDT |
61,604,651.9328 |
0.0108 USDT |
0.0104 USDT |
0.0132 USDT |
0.0127 USDT |
| 2022-08-31 |
0.0107 USDT |
12,203,790.7902 |
0.0101 USDT |
0.0101 USDT |
0.0110 USDT |
0.0104 USDT |
| 2022-08-30 |
0.0101 USDT |
57,053,258.0127 |
0.0102 USDT |
0.0090 USDT |
0.0111 USDT |
0.0102 USDT |
| 2022-08-29 |
0.0094 USDT |
46,063,312.5785 |
0.0090 USDT |
0.0083 USDT |
0.0103 USDT |
0.0099 USDT |
| 2022-08-28 |
0.0102 USDT |
35,452,614.1218 |
0.0098 USDT |
0.0096 USDT |
0.0109 USDT |
0.0104 USDT |
| 2022-08-27 |
0.0093 USDT |
45,714,376.5976 |
0.0084 USDT |
0.0082 USDT |
0.0100 USDT |
0.0094 USDT |
| 2022-08-26 |
0.0100 USDT |
55,075,307.0031 |
0.0106 USDT |
0.0088 USDT |
0.0114 USDT |
0.0093 USDT |
| 2022-08-25 |
0.0105 USDT |
30,121,678.4847 |
0.0104 USDT |
0.0101 USDT |
0.0110 USDT |
0.0104 USDT |
| 2022-08-24 |
0.0107 USDT |
32,435,307.5914 |
0.0111 USDT |
0.0099 USDT |
0.0114 USDT |
0.0105 USDT |
| 2022-08-23 |
0.0105 USDT |
26,658,141.4202 |
0.0103 USDT |
0.0096 USDT |
0.0110 USDT |
0.0110 USDT |
| 2022-08-22 |
0.0096 USDT |
32,614,954.6249 |
0.0107 USDT |
0.0087 USDT |
0.0108 USDT |
0.0098 USDT |
| 2022-08-21 |
0.0102 USDT |
41,209,008.9656 |
0.0095 USDT |
0.0092 USDT |
0.0111 USDT |
0.0108 USDT |
| 2022-08-20 |
0.0096 USDT |
49,262,647.3031 |
0.0090 USDT |
0.0085 USDT |
0.0106 USDT |
0.0093 USDT |
| 2022-08-19 |
0.0104 USDT |
74,035,461.2789 |
0.0129 USDT |
0.0089 USDT |
0.0131 USDT |
0.0099 USDT |
| 2022-08-18 |
0.0147 USDT |
24,367,427.7982 |
0.0142 USDT |
0.0139 USDT |
0.0154 USDT |
0.0146 USDT |
| 2022-08-17 |
0.0164 USDT |
38,981,263.4553 |
0.0170 USDT |
0.0147 USDT |
0.0187 USDT |
0.0153 USDT |
| 2022-08-16 |
0.0177 USDT |
31,904,629.9785 |
0.0181 USDT |
0.0166 USDT |
0.0190 USDT |
0.0168 USDT |
| 2022-08-15 |
0.0198 USDT |
42,247,384.9252 |
0.0210 USDT |
0.0183 USDT |
0.0231 USDT |
0.0187 USDT |
| 2022-08-14 |
0.0225 USDT |
27,826,467.7432 |
0.0226 USDT |
0.0203 USDT |
0.0245 USDT |
0.0209 USDT |