Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
0.0209 USDT |
8,195,661.4475 |
0.0225 USDT |
0.0188 USDT |
0.0235 USDT |
0.0213 USDT |
| 2022-05-24 |
0.0199 USDT |
7,607,102.7810 |
0.0203 USDT |
0.0176 USDT |
0.0214 USDT |
0.0200 USDT |
| 2022-05-23 |
0.0244 USDT |
8,976,955.9858 |
0.0238 USDT |
0.0203 USDT |
0.0268 USDT |
0.0209 USDT |
| 2022-05-22 |
0.0225 USDT |
4,082,474.0465 |
0.0214 USDT |
0.0205 USDT |
0.0242 USDT |
0.0236 USDT |
| 2022-05-21 |
0.0205 USDT |
4,563,720.8082 |
0.0198 USDT |
0.0186 USDT |
0.0222 USDT |
0.0216 USDT |
| 2022-05-20 |
0.0209 USDT |
7,608,003.9069 |
0.0223 USDT |
0.0180 USDT |
0.0242 USDT |
0.0195 USDT |
| 2022-05-19 |
0.0205 USDT |
11,331,052.7960 |
0.0192 USDT |
0.0174 USDT |
0.0233 USDT |
0.0223 USDT |
| 2022-05-18 |
0.0246 USDT |
6,083,250.2382 |
0.0326 USDT |
0.0200 USDT |
0.0339 USDT |
0.0220 USDT |
| 2022-05-17 |
0.0299 USDT |
3,631,118.7213 |
0.0264 USDT |
0.0264 USDT |
0.0334 USDT |
0.0307 USDT |
| 2022-05-16 |
0.0274 USDT |
4,707,492.5760 |
0.0346 USDT |
0.0240 USDT |
0.0354 USDT |
0.0269 USDT |
| 2022-05-15 |
0.0282 USDT |
3,489,317.2910 |
0.0278 USDT |
0.0247 USDT |
0.0310 USDT |
0.0305 USDT |
| 2022-05-14 |
0.0251 USDT |
9,996,549.7030 |
0.0263 USDT |
0.0200 USDT |
0.0312 USDT |
0.0250 USDT |
| 2022-05-13 |
0.0282 USDT |
16,628,765.5575 |
0.0196 USDT |
0.0180 USDT |
0.0348 USDT |
0.0272 USDT |
| 2022-05-12 |
0.0185 USDT |
38,889,965.9651 |
0.0293 USDT |
0.0107 USDT |
0.0362 USDT |
0.0184 USDT |
| 2022-05-11 |
0.0574 USDT |
22,711,476.4808 |
0.0826 USDT |
0.0320 USDT |
0.0903 USDT |
0.0331 USDT |
| 2022-05-10 |
0.0886 USDT |
16,721,564.0649 |
0.0646 USDT |
0.0600 USDT |
0.1071 USDT |
0.0801 USDT |
| 2022-05-09 |
0.0811 USDT |
8,253,207.9047 |
0.1230 USDT |
0.0599 USDT |
0.1280 USDT |
0.0683 USDT |
| 2022-05-08 |
0.1285 USDT |
1,498,306.5505 |
0.1406 USDT |
0.1173 USDT |
0.1438 USDT |
0.1180 USDT |
| 2022-05-07 |
0.1504 USDT |
1,272,522.6507 |
0.1497 USDT |
0.1377 USDT |
0.1610 USDT |
0.1453 USDT |
| 2022-05-06 |
0.1504 USDT |
1,578,010.7326 |
0.1575 USDT |
0.1359 USDT |
0.1647 USDT |
0.1499 USDT |
| 2022-05-05 |
0.1810 USDT |
1,704,354.5769 |
0.2178 USDT |
0.1398 USDT |
0.2395 USDT |
0.1514 USDT |
| 2022-05-04 |
0.1924 USDT |
1,579,845.1324 |
0.1708 USDT |
0.1692 USDT |
0.2173 USDT |
0.2114 USDT |
| 2022-05-03 |
0.1784 USDT |
1,046,241.3438 |
0.1719 USDT |
0.1612 USDT |
0.1910 USDT |
0.1657 USDT |
| 2022-05-02 |
0.1733 USDT |
1,615,193.5096 |
0.1819 USDT |
0.1524 USDT |
0.1929 USDT |
0.1629 USDT |
| 2022-05-01 |
0.1720 USDT |
1,937,401.0421 |
0.1535 USDT |
0.1480 USDT |
0.1934 USDT |
0.1780 USDT |
| 2022-04-30 |
0.1847 USDT |
844,016.5051 |
0.2118 USDT |
0.1470 USDT |
0.2256 USDT |
0.1518 USDT |
| 2022-04-29 |
0.2564 USDT |
588,357.5472 |
0.2762 USDT |
0.2284 USDT |
0.2824 USDT |
0.2315 USDT |
| 2022-04-28 |
0.2897 USDT |
327,442.3237 |
0.2892 USDT |
0.2716 USDT |
0.3089 USDT |
0.2912 USDT |
| 2022-04-27 |
0.2967 USDT |
655,506.9367 |
0.2846 USDT |
0.2787 USDT |
0.3162 USDT |
0.2920 USDT |
| 2022-04-26 |
0.3240 USDT |
899,942.7465 |
0.3733 USDT |
0.2790 USDT |
0.3976 USDT |
0.2973 USDT |
| 2022-04-25 |
0.3314 USDT |
595,063.1690 |
0.3624 USDT |
0.2942 USDT |
0.3651 USDT |
0.3586 USDT |
| 2022-04-24 |
0.3703 USDT |
497,208.9065 |
0.3801 USDT |
0.3540 USDT |
0.3922 USDT |
0.3654 USDT |
| 2022-04-23 |
0.3954 USDT |
711,396.0392 |
0.4109 USDT |
0.3637 USDT |
0.4292 USDT |
0.3949 USDT |
| 2022-04-22 |
0.4437 USDT |
1,525,697.6284 |
0.3953 USDT |
0.3907 USDT |
0.5024 USDT |
0.4081 USDT |
| 2022-04-21 |
0.4517 USDT |
609,630.5547 |
0.4302 USDT |
0.4211 USDT |
0.4763 USDT |
0.4347 USDT |
| 2022-04-20 |
0.4426 USDT |
700,334.8241 |
0.4413 USDT |
0.4113 USDT |
0.4840 USDT |
0.4296 USDT |
| 2022-04-19 |
0.4375 USDT |
668,758.7503 |
0.4366 USDT |
0.4103 USDT |
0.4600 USDT |
0.4403 USDT |
| 2022-04-18 |
0.3786 USDT |
647,435.4277 |
0.3627 USDT |
0.3259 USDT |
0.4340 USDT |
0.4333 USDT |
| 2022-04-17 |
0.4016 USDT |
186,520.0120 |
0.4114 USDT |
0.3856 USDT |
0.4276 USDT |
0.3933 USDT |
| 2022-04-16 |
0.4051 USDT |
212,156.1995 |
0.4199 USDT |
0.3860 USDT |
0.4238 USDT |
0.4062 USDT |
| 2022-04-15 |
0.4091 USDT |
398,109.6496 |
0.3962 USDT |
0.3935 USDT |
0.4239 USDT |
0.4136 USDT |
| 2022-04-14 |
0.4192 USDT |
661,430.4666 |
0.4447 USDT |
0.3818 USDT |
0.4700 USDT |
0.3988 USDT |
| 2022-04-13 |
0.4378 USDT |
703,092.7598 |
0.4229 USDT |
0.3998 USDT |
0.4651 USDT |
0.4424 USDT |
| 2022-04-12 |
0.4334 USDT |
890,415.2801 |
0.3741 USDT |
0.3675 USDT |
0.4912 USDT |
0.4026 USDT |
| 2022-04-11 |
0.4141 USDT |
444,778.4673 |
0.4627 USDT |
0.3701 USDT |
0.4838 USDT |
0.3767 USDT |
| 2022-04-10 |
0.5013 USDT |
285,551.4981 |
0.5019 USDT |
0.4793 USDT |
0.5318 USDT |
0.5164 USDT |
| 2022-04-09 |
0.4878 USDT |
297,551.7800 |
0.4739 USDT |
0.4637 USDT |
0.5266 USDT |
0.4850 USDT |
| 2022-04-08 |
0.5415 USDT |
490,489.0854 |
0.5582 USDT |
0.4889 USDT |
0.5759 USDT |
0.4937 USDT |
| 2022-04-07 |
0.5327 USDT |
594,335.7587 |
0.5033 USDT |
0.4850 USDT |
0.5704 USDT |
0.5520 USDT |
| 2022-04-06 |
0.6056 USDT |
750,358.1728 |
0.6755 USDT |
0.5147 USDT |
0.6853 USDT |
0.5465 USDT |