Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-16 |
0.5042 USDT |
892,792.5933 |
0.4765 USDT |
0.4529 USDT |
0.5600 USDT |
0.5433 USDT |
| 2022-03-15 |
0.4674 USDT |
622,389.0684 |
0.4765 USDT |
0.4306 USDT |
0.5106 USDT |
0.4809 USDT |
| 2022-03-14 |
0.4588 USDT |
580,482.2865 |
0.4579 USDT |
0.4305 USDT |
0.4949 USDT |
0.4479 USDT |
| 2022-03-13 |
0.5062 USDT |
612,149.2881 |
0.4995 USDT |
0.4860 USDT |
0.5239 USDT |
0.4972 USDT |
| 2022-03-12 |
0.5228 USDT |
726,224.4574 |
0.5057 USDT |
0.4960 USDT |
0.5453 USDT |
0.5086 USDT |
| 2022-03-11 |
0.5414 USDT |
1,354,992.8015 |
0.5437 USDT |
0.5052 USDT |
0.5855 USDT |
0.5376 USDT |
| 2022-03-10 |
0.5476 USDT |
1,469,024.5663 |
0.6324 USDT |
0.4994 USDT |
0.6350 USDT |
0.5560 USDT |
| 2022-03-09 |
0.6354 USDT |
1,295,502.4896 |
0.5616 USDT |
0.5610 USDT |
0.6824 USDT |
0.6183 USDT |
| 2022-03-08 |
0.5647 USDT |
1,417,909.6775 |
0.5276 USDT |
0.5195 USDT |
0.5983 USDT |
0.5597 USDT |
| 2022-03-07 |
0.5566 USDT |
1,098,769.4883 |
0.5558 USDT |
0.4991 USDT |
0.6262 USDT |
0.5047 USDT |
| 2022-03-06 |
0.6151 USDT |
733,031.4374 |
0.6470 USDT |
0.5778 USDT |
0.6727 USDT |
0.5978 USDT |
| 2022-03-05 |
0.6147 USDT |
1,025,737.7115 |
0.6083 USDT |
0.5745 USDT |
0.6568 USDT |
0.6521 USDT |
| 2022-03-04 |
0.6684 USDT |
1,707,400.0105 |
0.7670 USDT |
0.5740 USDT |
0.7709 USDT |
0.6132 USDT |
| 2022-03-03 |
0.7844 USDT |
1,460,467.8246 |
0.8484 USDT |
0.7044 USDT |
0.8701 USDT |
0.7782 USDT |
| 2022-03-02 |
0.8564 USDT |
2,218,456.4757 |
0.8305 USDT |
0.7662 USDT |
0.9455 USDT |
0.8708 USDT |
| 2022-03-01 |
0.8044 USDT |
2,059,466.5446 |
0.8209 USDT |
0.7190 USDT |
0.8936 USDT |
0.8282 USDT |
| 2022-02-28 |
0.6743 USDT |
1,469,079.4462 |
0.6056 USDT |
0.5710 USDT |
0.7907 USDT |
0.7369 USDT |
| 2022-02-27 |
0.6494 USDT |
1,535,458.2717 |
0.6939 USDT |
0.5721 USDT |
0.7330 USDT |
0.6120 USDT |
| 2022-02-26 |
0.7396 USDT |
1,165,632.8590 |
0.7521 USDT |
0.6885 USDT |
0.8127 USDT |
0.6885 USDT |
| 2022-02-25 |
0.6616 USDT |
2,341,348.7553 |
0.6146 USDT |
0.5658 USDT |
0.7518 USDT |
0.7508 USDT |
| 2022-02-24 |
0.4721 USDT |
2,497,048.7797 |
0.6051 USDT |
0.3649 USDT |
0.6273 USDT |
0.5524 USDT |
| 2022-02-23 |
0.7177 USDT |
1,699,997.3462 |
0.6406 USDT |
0.6082 USDT |
0.8088 USDT |
0.7003 USDT |
| 2022-02-22 |
0.5906 USDT |
1,286,640.0081 |
0.5706 USDT |
0.4989 USDT |
0.6521 USDT |
0.6085 USDT |
| 2022-02-21 |
0.7645 USDT |
1,750,587.5687 |
0.7275 USDT |
0.6432 USDT |
0.8759 USDT |
0.6853 USDT |
| 2022-02-20 |
0.7755 USDT |
861,509.8026 |
0.9175 USDT |
0.6943 USDT |
0.9231 USDT |
0.7491 USDT |
| 2022-02-19 |
0.8891 USDT |
561,188.7645 |
0.8574 USDT |
0.8085 USDT |
0.9500 USDT |
0.9008 USDT |
| 2022-02-18 |
0.9825 USDT |
868,339.3770 |
0.9719 USDT |
0.8605 USDT |
1.0938 USDT |
0.8921 USDT |
| 2022-02-17 |
1.1744 USDT |
1,198,717.5823 |
1.3615 USDT |
0.9531 USDT |
1.4303 USDT |
1.0107 USDT |
| 2022-02-16 |
1.3036 USDT |
811,507.4360 |
1.4538 USDT |
1.1762 USDT |
1.4594 USDT |
1.4157 USDT |
| 2022-02-15 |
1.2655 USDT |
1,234,832.4374 |
1.0484 USDT |
1.0425 USDT |
1.3949 USDT |
1.3743 USDT |
| 2022-02-14 |
1.0033 USDT |
801,291.2792 |
1.0475 USDT |
0.9253 USDT |
1.0850 USDT |
0.9948 USDT |
| 2022-02-13 |
1.1081 USDT |
538,316.2578 |
1.1300 USDT |
1.0095 USDT |
1.1772 USDT |
1.0722 USDT |
| 2022-02-12 |
1.1375 USDT |
1,048,145.6554 |
1.1641 USDT |
1.0135 USDT |
1.3001 USDT |
1.1345 USDT |
| 2022-02-11 |
1.4800 USDT |
957,373.4477 |
1.6185 USDT |
1.1631 USDT |
1.6347 USDT |
1.2013 USDT |
| 2022-02-10 |
1.8279 USDT |
953,848.9126 |
2.0637 USDT |
1.5734 USDT |
2.0637 USDT |
1.6475 USDT |
| 2022-02-09 |
1.8774 USDT |
652,898.8440 |
1.8123 USDT |
1.6625 USDT |
2.0675 USDT |
1.9969 USDT |
| 2022-02-08 |
1.8195 USDT |
920,950.8301 |
2.0156 USDT |
1.5500 USDT |
2.1006 USDT |
1.5889 USDT |
| 2022-02-07 |
1.7436 USDT |
1,259,933.4722 |
1.3675 USDT |
1.2765 USDT |
2.2487 USDT |
2.0323 USDT |
| 2022-02-06 |
1.3122 USDT |
433,781.7647 |
1.3054 USDT |
1.2024 USDT |
1.4000 USDT |
1.3402 USDT |
| 2022-02-05 |
1.3297 USDT |
644,255.0590 |
1.2578 USDT |
1.2262 USDT |
1.3990 USDT |
1.3042 USDT |
| 2022-02-04 |
1.0953 USDT |
828,688.7790 |
1.0017 USDT |
0.9656 USDT |
1.2502 USDT |
1.2502 USDT |
| 2022-02-03 |
0.9294 USDT |
577,481.8881 |
0.9759 USDT |
0.8598 USDT |
1.0005 USDT |
0.9155 USDT |
| 2022-02-02 |
1.0835 USDT |
715,633.8521 |
1.2096 USDT |
0.9353 USDT |
1.2445 USDT |
1.0010 USDT |
| 2022-02-01 |
1.2126 USDT |
600,342.2343 |
1.1928 USDT |
1.1412 USDT |
1.2800 USDT |
1.2048 USDT |
| 2022-01-31 |
1.0761 USDT |
721,369.5707 |
1.1252 USDT |
0.9562 USDT |
1.2194 USDT |
1.2041 USDT |
| 2022-01-30 |
1.2254 USDT |
443,010.7462 |
1.3173 USDT |
1.0519 USDT |
1.3690 USDT |
1.0883 USDT |
| 2022-01-29 |
1.3264 USDT |
659,215.0978 |
1.2695 USDT |
1.2153 USDT |
1.4340 USDT |
1.3473 USDT |
| 2022-01-28 |
1.1927 USDT |
1,112,119.2103 |
1.1024 USDT |
1.0430 USDT |
1.2841 USDT |
1.2219 USDT |
| 2022-01-27 |
1.0742 USDT |
1,054,712.6690 |
1.1008 USDT |
0.9083 USDT |
1.2572 USDT |
1.0123 USDT |
| 2022-01-26 |
1.1937 USDT |
1,548,638.0238 |
1.0312 USDT |
0.9607 USDT |
1.5816 USDT |
1.0991 USDT |