Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-05 |
0.7391 USDT |
352,485.2623 |
0.7481 USDT |
0.7049 USDT |
0.7855 USDT |
0.7243 USDT |
| 2022-04-04 |
0.7498 USDT |
571,260.9188 |
0.8079 USDT |
0.6879 USDT |
0.8085 USDT |
0.7531 USDT |
| 2022-04-03 |
0.7898 USDT |
436,886.5785 |
0.7668 USDT |
0.7322 USDT |
0.8350 USDT |
0.8010 USDT |
| 2022-04-02 |
0.8221 USDT |
748,507.2472 |
0.8154 USDT |
0.7642 USDT |
0.8766 USDT |
0.7992 USDT |
| 2022-04-01 |
0.7545 USDT |
709,988.0633 |
0.7179 USDT |
0.6433 USDT |
0.8406 USDT |
0.8272 USDT |
| 2022-03-31 |
0.8218 USDT |
943,382.5936 |
0.8106 USDT |
0.7149 USDT |
0.9089 USDT |
0.7509 USDT |
| 2022-03-30 |
0.8030 USDT |
679,469.0781 |
0.7983 USDT |
0.7347 USDT |
0.8717 USDT |
0.8583 USDT |
| 2022-03-29 |
0.8291 USDT |
750,528.0878 |
0.7789 USDT |
0.7744 USDT |
0.8871 USDT |
0.7997 USDT |
| 2022-03-28 |
0.8579 USDT |
779,266.0839 |
0.8341 USDT |
0.8142 USDT |
0.9023 USDT |
0.8384 USDT |
| 2022-03-27 |
0.7622 USDT |
692,083.0968 |
0.7212 USDT |
0.7125 USDT |
0.8271 USDT |
0.8222 USDT |
| 2022-03-26 |
0.7010 USDT |
378,689.3931 |
0.6803 USDT |
0.6661 USDT |
0.7249 USDT |
0.7020 USDT |
| 2022-03-25 |
0.7395 USDT |
828,748.1105 |
0.7545 USDT |
0.6622 USDT |
0.8005 USDT |
0.6818 USDT |
| 2022-03-24 |
0.7024 USDT |
990,358.2511 |
0.6615 USDT |
0.6478 USDT |
0.7740 USDT |
0.7361 USDT |
| 2022-03-23 |
0.6261 USDT |
663,690.7913 |
0.6011 USDT |
0.5874 USDT |
0.6636 USDT |
0.6171 USDT |
| 2022-03-22 |
0.6059 USDT |
746,604.6789 |
0.5545 USDT |
0.5499 USDT |
0.6370 USDT |
0.6053 USDT |
| 2022-03-21 |
0.5638 USDT |
427,237.4404 |
0.5559 USDT |
0.5316 USDT |
0.5930 USDT |
0.5609 USDT |
| 2022-03-20 |
0.5865 USDT |
526,272.0441 |
0.6360 USDT |
0.5501 USDT |
0.6431 USDT |
0.5717 USDT |
| 2022-03-19 |
0.6244 USDT |
423,059.5225 |
0.5998 USDT |
0.5998 USDT |
0.6491 USDT |
0.6183 USDT |
| 2022-03-18 |
0.5480 USDT |
645,035.0109 |
0.5428 USDT |
0.5119 USDT |
0.6118 USDT |
0.5988 USDT |
| 2022-03-17 |
0.5588 USDT |
635,940.9164 |
0.5694 USDT |
0.5304 USDT |
0.5991 USDT |
0.5498 USDT |