Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
4.9218 USDT |
50,457.4413 |
5.3732 USDT |
4.2604 USDT |
5.4473 USDT |
4.7699 USDT |
| 2021-11-27 |
6.1807 USDT |
43,593.1872 |
5.7123 USDT |
5.5733 USDT |
6.6726 USDT |
5.6410 USDT |
| 2021-11-26 |
6.8529 USDT |
161,201.6135 |
10.2947 USDT |
5.0702 USDT |
10.9000 USDT |
5.8369 USDT |
| 2021-11-25 |
8.8635 USDT |
82,362.6043 |
7.1254 USDT |
6.9165 USDT |
10.0308 USDT |
8.9200 USDT |
| 2021-11-24 |
7.7078 USDT |
105,903.1645 |
8.0432 USDT |
6.7500 USDT |
9.1281 USDT |
7.3147 USDT |
| 2021-11-23 |
6.9596 USDT |
59,254.5038 |
5.8791 USDT |
5.7588 USDT |
8.0985 USDT |
7.9277 USDT |
| 2021-11-22 |
6.0641 USDT |
28,262.2686 |
6.4299 USDT |
5.5341 USDT |
6.4639 USDT |
6.3763 USDT |
| 2021-11-21 |
6.8466 USDT |
19,297.0450 |
7.2817 USDT |
6.4294 USDT |
7.3094 USDT |
6.8232 USDT |
| 2021-11-20 |
6.7318 USDT |
19,643.7267 |
6.7699 USDT |
6.0863 USDT |
7.2889 USDT |
6.2791 USDT |
| 2021-11-19 |
6.3710 USDT |
25,438.8034 |
5.4670 USDT |
5.2403 USDT |
6.9229 USDT |
6.5398 USDT |
| 2021-11-18 |
6.2847 USDT |
36,478.1592 |
7.4536 USDT |
4.8378 USDT |
8.0695 USDT |
5.7849 USDT |
| 2021-11-17 |
6.5383 USDT |
35,887.8573 |
6.4597 USDT |
5.6369 USDT |
7.9674 USDT |
7.3533 USDT |
| 2021-11-16 |
6.8420 USDT |
52,165.2247 |
9.1276 USDT |
5.4829 USDT |
9.1276 USDT |
6.7237 USDT |
| 2021-11-15 |
9.9341 USDT |
12,949.8880 |
9.9105 USDT |
9.5136 USDT |
10.5559 USDT |
9.5871 USDT |
| 2021-11-14 |
10.0504 USDT |
11,101.5659 |
10.4735 USDT |
9.2242 USDT |
10.9249 USDT |
9.7500 USDT |
| 2021-11-13 |
10.1284 USDT |
11,669.0657 |
9.8188 USDT |
9.5250 USDT |
10.7146 USDT |
10.6017 USDT |
| 2021-11-12 |
9.8129 USDT |
27,065.3095 |
10.7263 USDT |
8.4000 USDT |
11.0343 USDT |
9.8978 USDT |
| 2021-11-11 |
10.3047 USDT |
31,586.5136 |
9.8421 USDT |
9.3267 USDT |
11.3335 USDT |
10.7700 USDT |
| 2021-11-10 |
13.9115 USDT |
34,067.4337 |
12.7635 USDT |
12.5827 USDT |
15.3343 USDT |
14.1627 USDT |
| 2021-11-09 |
14.8143 USDT |
32,628.6825 |
16.4267 USDT |
12.5000 USDT |
16.4377 USDT |
12.9664 USDT |
| 2021-11-08 |
16.4611 USDT |
18,658.9511 |
16.1134 USDT |
15.6771 USDT |
17.5486 USDT |
15.9478 USDT |
| 2021-11-07 |
16.4526 USDT |
7,832.0221 |
16.2362 USDT |
15.5026 USDT |
17.0000 USDT |
16.4200 USDT |
| 2021-11-06 |
16.3586 USDT |
13,491.5751 |
16.9094 USDT |
14.6643 USDT |
18.0712 USDT |
16.2284 USDT |
| 2021-11-05 |
17.4510 USDT |
17,786.2565 |
17.8648 USDT |
16.0494 USDT |
18.7824 USDT |
16.7530 USDT |
| 2021-11-04 |
19.1408 USDT |
17,944.1689 |
21.8501 USDT |
16.1657 USDT |
21.8545 USDT |
17.1101 USDT |
| 2021-11-03 |
22.0258 USDT |
40,797.9267 |
19.4030 USDT |
19.3500 USDT |
25.7172 USDT |
22.4899 USDT |
| 2021-11-02 |
18.7821 USDT |
23,089.2202 |
18.5001 USDT |
17.2700 USDT |
20.2342 USDT |
18.5961 USDT |
| 2021-11-01 |
18.6526 USDT |
18,170.8873 |
19.7660 USDT |
16.8566 USDT |
20.6582 USDT |
17.8406 USDT |
| 2021-10-31 |
18.5357 USDT |
28,087.4823 |
18.0047 USDT |
15.9308 USDT |
21.0865 USDT |
18.4676 USDT |
| 2021-10-30 |
20.1812 USDT |
22,068.0094 |
23.1893 USDT |
17.5559 USDT |
23.1893 USDT |
18.7645 USDT |
| 2021-10-29 |
24.4610 USDT |
38,509.9940 |
27.9189 USDT |
19.9948 USDT |
31.6845 USDT |
22.6694 USDT |
| 2021-10-28 |
21.3414 USDT |
53,971.4050 |
16.3801 USDT |
16.3801 USDT |
26.1944 USDT |
24.6487 USDT |
| 2021-10-27 |
17.2811 USDT |
62,322.6965 |
15.9800 USDT |
10.2024 USDT |
21.2199 USDT |
16.4190 USDT |
| 2021-10-26 |
17.5367 USDT |
45,767.4757 |
14.8000 USDT |
14.4172 USDT |
19.7476 USDT |
15.4690 USDT |
| 2021-10-25 |
13.6555 USDT |
24,399.0327 |
12.2350 USDT |
11.9999 USDT |
14.8018 USDT |
14.2573 USDT |
| 2021-10-24 |
12.3448 USDT |
12,120.3101 |
13.9223 USDT |
11.0600 USDT |
14.0046 USDT |
12.2590 USDT |
| 2021-10-23 |
13.2272 USDT |
24,492.3122 |
11.1790 USDT |
10.8447 USDT |
14.8937 USDT |
14.0047 USDT |
| 2021-10-22 |
11.6666 USDT |
17,684.4799 |
11.0860 USDT |
10.6654 USDT |
12.6346 USDT |
10.9021 USDT |
| 2021-10-21 |
12.1059 USDT |
30,891.8554 |
11.6537 USDT |
10.4561 USDT |
13.8443 USDT |
10.9040 USDT |
| 2021-10-20 |
11.4009 USDT |
14,080.8678 |
10.0000 USDT |
10.0000 USDT |
11.9825 USDT |
11.4345 USDT |