Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
0.0091 USDT |
91,425,086.1769 |
0.0077 USDT |
0.0077 USDT |
0.0105 USDT |
0.0096 USDT |
| 2022-06-23 |
0.0058 USDT |
124,933,945.6228 |
0.0046 USDT |
0.0045 USDT |
0.0075 USDT |
0.0071 USDT |
| 2022-06-22 |
0.0039 USDT |
126,836,197.5235 |
0.0036 USDT |
0.0030 USDT |
0.0050 USDT |
0.0047 USDT |
| 2022-06-21 |
0.0039 USDT |
79,279,058.7895 |
0.0032 USDT |
0.0030 USDT |
0.0045 USDT |
0.0038 USDT |
| 2022-06-20 |
0.0029 USDT |
91,159,968.3880 |
0.0028 USDT |
0.0023 USDT |
0.0034 USDT |
0.0029 USDT |
| 2022-06-19 |
0.0022 USDT |
82,482,144.6457 |
0.0021 USDT |
0.0018 USDT |
0.0027 USDT |
0.0027 USDT |
| 2022-06-18 |
0.0027 USDT |
39,349,850.9280 |
0.0036 USDT |
0.0021 USDT |
0.0038 USDT |
0.0022 USDT |
| 2022-06-17 |
0.0035 USDT |
24,049,074.5167 |
0.0032 USDT |
0.0031 USDT |
0.0038 USDT |
0.0036 USDT |
| 2022-06-16 |
0.0042 USDT |
56,592,301.4544 |
0.0051 USDT |
0.0031 USDT |
0.0053 USDT |
0.0034 USDT |
| 2022-06-15 |
0.0035 USDT |
79,187,359.3976 |
0.0043 USDT |
0.0027 USDT |
0.0045 USDT |
0.0044 USDT |
| 2022-06-14 |
0.0045 USDT |
42,982,471.7914 |
0.0048 USDT |
0.0037 USDT |
0.0055 USDT |
0.0041 USDT |
| 2022-06-13 |
0.0054 USDT |
53,198,322.3939 |
0.0082 USDT |
0.0040 USDT |
0.0087 USDT |
0.0050 USDT |
| 2022-06-12 |
0.0097 USDT |
12,754,592.4665 |
0.0106 USDT |
0.0085 USDT |
0.0112 USDT |
0.0100 USDT |
| 2022-06-11 |
0.0127 USDT |
8,015,887.6619 |
0.0147 USDT |
0.0101 USDT |
0.0157 USDT |
0.0112 USDT |
| 2022-06-10 |
0.0178 USDT |
10,797,173.2405 |
0.0180 USDT |
0.0149 USDT |
0.0206 USDT |
0.0157 USDT |
| 2022-06-09 |
0.0176 USDT |
10,172,383.2127 |
0.0159 USDT |
0.0155 USDT |
0.0195 USDT |
0.0181 USDT |
| 2022-06-08 |
0.0166 USDT |
10,272,500.4715 |
0.0168 USDT |
0.0154 USDT |
0.0181 USDT |
0.0161 USDT |
| 2022-06-07 |
0.0154 USDT |
10,730,155.7374 |
0.0180 USDT |
0.0140 USDT |
0.0180 USDT |
0.0165 USDT |
| 2022-06-06 |
0.0184 USDT |
9,984,216.1530 |
0.0154 USDT |
0.0152 USDT |
0.0198 USDT |
0.0172 USDT |
| 2022-06-05 |
0.0152 USDT |
4,037,703.5334 |
0.0152 USDT |
0.0144 USDT |
0.0162 USDT |
0.0157 USDT |
| 2022-06-04 |
0.0146 USDT |
3,833,360.1383 |
0.0145 USDT |
0.0135 USDT |
0.0155 USDT |
0.0147 USDT |
| 2022-06-03 |
0.0149 USDT |
4,616,098.1000 |
0.0170 USDT |
0.0136 USDT |
0.0170 USDT |
0.0142 USDT |
| 2022-06-02 |
0.0156 USDT |
4,771,200.2451 |
0.0156 USDT |
0.0147 USDT |
0.0169 USDT |
0.0163 USDT |
| 2022-06-01 |
0.0193 USDT |
6,602,450.5528 |
0.0216 USDT |
0.0160 USDT |
0.0221 USDT |
0.0163 USDT |
| 2022-05-31 |
0.0214 USDT |
10,629,781.9322 |
0.0208 USDT |
0.0195 USDT |
0.0240 USDT |
0.0214 USDT |
| 2022-05-30 |
0.0188 USDT |
11,402,048.3877 |
0.0162 USDT |
0.0158 USDT |
0.0213 USDT |
0.0213 USDT |
| 2022-05-29 |
0.0154 USDT |
3,094,188.8732 |
0.0151 USDT |
0.0142 USDT |
0.0164 USDT |
0.0154 USDT |
| 2022-05-28 |
0.0151 USDT |
5,236,855.5431 |
0.0143 USDT |
0.0140 USDT |
0.0159 USDT |
0.0151 USDT |
| 2022-05-27 |
0.0153 USDT |
11,930,544.3892 |
0.0164 USDT |
0.0133 USDT |
0.0175 USDT |
0.0138 USDT |
| 2022-05-26 |
0.0178 USDT |
15,990,643.7930 |
0.0207 USDT |
0.0143 USDT |
0.0221 USDT |
0.0167 USDT |
| 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 |