Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-13 |
0.0207 USDT |
43,238,721.7109 |
0.0176 USDT |
0.0174 USDT |
0.0231 USDT |
0.0230 USDT |
| 2022-08-12 |
0.0170 USDT |
25,870,404.0458 |
0.0170 USDT |
0.0162 USDT |
0.0176 USDT |
0.0171 USDT |
| 2022-08-11 |
0.0179 USDT |
33,951,441.2004 |
0.0181 USDT |
0.0171 USDT |
0.0188 USDT |
0.0172 USDT |
| 2022-08-10 |
0.0169 USDT |
41,388,208.7301 |
0.0156 USDT |
0.0148 USDT |
0.0181 USDT |
0.0176 USDT |
| 2022-08-09 |
0.0164 USDT |
29,081,848.1777 |
0.0174 USDT |
0.0150 USDT |
0.0179 USDT |
0.0154 USDT |
| 2022-08-08 |
0.0179 USDT |
36,383,405.8871 |
0.0166 USDT |
0.0166 USDT |
0.0192 USDT |
0.0179 USDT |
| 2022-08-07 |
0.0169 USDT |
25,241,040.5752 |
0.0167 USDT |
0.0160 USDT |
0.0177 USDT |
0.0166 USDT |
| 2022-08-06 |
0.0177 USDT |
23,737,574.2929 |
0.0178 USDT |
0.0168 USDT |
0.0185 USDT |
0.0172 USDT |
| 2022-08-05 |
0.0172 USDT |
41,183,516.6577 |
0.0162 USDT |
0.0160 USDT |
0.0184 USDT |
0.0168 USDT |
| 2022-08-04 |
0.0163 USDT |
42,887,609.8839 |
0.0160 USDT |
0.0155 USDT |
0.0172 USDT |
0.0159 USDT |
| 2022-08-03 |
0.0165 USDT |
63,915,146.2066 |
0.0152 USDT |
0.0144 USDT |
0.0180 USDT |
0.0172 USDT |
| 2022-08-02 |
0.0153 USDT |
102,672,989.8982 |
0.0163 USDT |
0.0138 USDT |
0.0171 USDT |
0.0159 USDT |
| 2022-08-01 |
0.0177 USDT |
94,700,909.2248 |
0.0186 USDT |
0.0160 USDT |
0.0195 USDT |
0.0165 USDT |
| 2022-07-31 |
0.0204 USDT |
116,321,246.5915 |
0.0186 USDT |
0.0181 USDT |
0.0237 USDT |
0.0192 USDT |
| 2022-07-30 |
0.0197 USDT |
108,453,353.4924 |
0.0197 USDT |
0.0178 USDT |
0.0218 USDT |
0.0194 USDT |
| 2022-07-29 |
0.0199 USDT |
144,350,713.7531 |
0.0189 USDT |
0.0172 USDT |
0.0226 USDT |
0.0193 USDT |
| 2022-07-28 |
0.0173 USDT |
154,374,675.2722 |
0.0170 USDT |
0.0147 USDT |
0.0213 USDT |
0.0210 USDT |
| 2022-07-27 |
0.0126 USDT |
123,643,000.1481 |
0.0119 USDT |
0.0109 USDT |
0.0155 USDT |
0.0152 USDT |
| 2022-07-26 |
0.0106 USDT |
124,830,097.7760 |
0.0116 USDT |
0.0091 USDT |
0.0119 USDT |
0.0110 USDT |
| 2022-07-25 |
0.0147 USDT |
128,923,896.8070 |
0.0177 USDT |
0.0128 USDT |
0.0180 USDT |
0.0135 USDT |
| 2022-07-24 |
0.0172 USDT |
83,928,944.4492 |
0.0172 USDT |
0.0155 USDT |
0.0187 USDT |
0.0175 USDT |
| 2022-07-23 |
0.0160 USDT |
71,087,701.4843 |
0.0159 USDT |
0.0143 USDT |
0.0179 USDT |
0.0143 USDT |
| 2022-07-22 |
0.0182 USDT |
109,347,948.7713 |
0.0195 USDT |
0.0156 USDT |
0.0211 USDT |
0.0162 USDT |
| 2022-07-21 |
0.0173 USDT |
114,196,953.8765 |
0.0154 USDT |
0.0139 USDT |
0.0209 USDT |
0.0199 USDT |
| 2022-07-20 |
0.0210 USDT |
79,674,112.2546 |
0.0219 USDT |
0.0164 USDT |
0.0240 USDT |
0.0172 USDT |
| 2022-07-19 |
0.0217 USDT |
117,675,068.6619 |
0.0246 USDT |
0.0188 USDT |
0.0258 USDT |
0.0219 USDT |
| 2022-07-18 |
0.0201 USDT |
136,769,211.0186 |
0.0134 USDT |
0.0130 USDT |
0.0259 USDT |
0.0242 USDT |
| 2022-07-17 |
0.0137 USDT |
115,415,101.2016 |
0.0124 USDT |
0.0117 USDT |
0.0152 USDT |
0.0135 USDT |
| 2022-07-16 |
0.0115 USDT |
131,468,989.7249 |
0.0111 USDT |
0.0100 USDT |
0.0130 USDT |
0.0119 USDT |
| 2022-07-15 |
0.0110 USDT |
120,686,501.4547 |
0.0114 USDT |
0.0097 USDT |
0.0132 USDT |
0.0112 USDT |
| 2022-07-14 |
0.0091 USDT |
168,804,530.8405 |
0.0084 USDT |
0.0075 USDT |
0.0114 USDT |
0.0101 USDT |
| 2022-07-13 |
0.0059 USDT |
173,825,597.0977 |
0.0053 USDT |
0.0051 USDT |
0.0069 USDT |
0.0066 USDT |
| 2022-07-12 |
0.0065 USDT |
165,964,458.0122 |
0.0062 USDT |
0.0056 USDT |
0.0072 USDT |
0.0057 USDT |
| 2022-07-11 |
0.0062 USDT |
125,155,348.3845 |
0.0065 USDT |
0.0054 USDT |
0.0073 USDT |
0.0067 USDT |
| 2022-07-10 |
0.0065 USDT |
102,867,900.2160 |
0.0071 USDT |
0.0058 USDT |
0.0071 USDT |
0.0066 USDT |
| 2022-07-09 |
0.0073 USDT |
99,963,517.9666 |
0.0078 USDT |
0.0068 USDT |
0.0079 USDT |
0.0073 USDT |
| 2022-07-08 |
0.0070 USDT |
138,527,851.7052 |
0.0063 USDT |
0.0061 USDT |
0.0082 USDT |
0.0076 USDT |
| 2022-07-07 |
0.0056 USDT |
116,371,808.5558 |
0.0053 USDT |
0.0048 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-07-06 |
0.0049 USDT |
138,108,297.8379 |
0.0049 USDT |
0.0043 USDT |
0.0054 USDT |
0.0049 USDT |
| 2022-07-05 |
0.0048 USDT |
177,571,693.5203 |
0.0043 USDT |
0.0042 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-07-04 |
0.0037 USDT |
117,793,191.8412 |
0.0036 USDT |
0.0034 USDT |
0.0041 USDT |
0.0040 USDT |
| 2022-07-03 |
0.0038 USDT |
133,434,086.0685 |
0.0044 USDT |
0.0034 USDT |
0.0045 USDT |
0.0038 USDT |
| 2022-07-02 |
0.0038 USDT |
87,393,056.6588 |
0.0037 USDT |
0.0034 USDT |
0.0043 USDT |
0.0041 USDT |
| 2022-07-01 |
0.0040 USDT |
184,296,559.1496 |
0.0042 USDT |
0.0034 USDT |
0.0046 USDT |
0.0038 USDT |
| 2022-06-30 |
0.0035 USDT |
213,313,734.9370 |
0.0052 USDT |
0.0028 USDT |
0.0052 USDT |
0.0034 USDT |
| 2022-06-29 |
0.0057 USDT |
101,065,382.9072 |
0.0057 USDT |
0.0047 USDT |
0.0068 USDT |
0.0054 USDT |
| 2022-06-28 |
0.0065 USDT |
73,460,524.6773 |
0.0063 USDT |
0.0055 USDT |
0.0079 USDT |
0.0057 USDT |
| 2022-06-27 |
0.0072 USDT |
63,093,275.9210 |
0.0074 USDT |
0.0059 USDT |
0.0090 USDT |
0.0066 USDT |
| 2022-06-26 |
0.0091 USDT |
38,508,015.6828 |
0.0093 USDT |
0.0081 USDT |
0.0105 USDT |
0.0086 USDT |
| 2022-06-25 |
0.0091 USDT |
55,010,235.6059 |
0.0096 USDT |
0.0076 USDT |
0.0105 USDT |
0.0095 USDT |