Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
0.2334 USDT |
7,446.3622 |
0.2075 USDT |
0.2075 USDT |
0.2452 USDT |
0.2402 USDT |
| 2024-07-12 |
0.2055 USDT |
9,693.4098 |
0.1993 USDT |
0.1966 USDT |
0.2128 USDT |
0.2088 USDT |
| 2024-07-11 |
0.2155 USDT |
40,477.4996 |
0.2139 USDT |
0.1993 USDT |
0.2323 USDT |
0.2000 USDT |
| 2024-07-10 |
0.2078 USDT |
41,329.2993 |
0.2042 USDT |
0.2004 USDT |
0.2191 USDT |
0.2139 USDT |
| 2024-07-09 |
0.2053 USDT |
5,316.6668 |
0.2031 USDT |
0.1984 USDT |
0.2103 USDT |
0.2003 USDT |
| 2024-07-08 |
0.1981 USDT |
47,894.7359 |
0.1814 USDT |
0.1608 USDT |
0.2182 USDT |
0.2008 USDT |
| 2024-07-07 |
0.1979 USDT |
32,935.3118 |
0.2139 USDT |
0.1855 USDT |
0.2139 USDT |
0.1940 USDT |
| 2024-07-06 |
0.1815 USDT |
40,470.8016 |
0.1739 USDT |
0.1712 USDT |
0.2171 USDT |
0.2149 USDT |
| 2024-07-05 |
0.1541 USDT |
108,709.0540 |
0.2179 USDT |
0.1356 USDT |
0.2179 USDT |
0.1730 USDT |
| 2024-07-04 |
0.2466 USDT |
41,362.2563 |
0.2762 USDT |
0.2157 USDT |
0.2762 USDT |
0.2445 USDT |
| 2024-07-03 |
0.2983 USDT |
6,300.1859 |
0.3477 USDT |
0.2682 USDT |
0.3478 USDT |
0.2767 USDT |
| 2024-07-02 |
0.3275 USDT |
4,886.8616 |
0.3215 USDT |
0.3200 USDT |
0.3473 USDT |
0.3473 USDT |
| 2024-07-01 |
0.3236 USDT |
6,041.2420 |
0.3285 USDT |
0.3177 USDT |
0.3410 USDT |
0.3390 USDT |
| 2024-06-30 |
0.3092 USDT |
473.9359 |
0.3084 USDT |
0.3013 USDT |
0.3234 USDT |
0.3127 USDT |
| 2024-06-29 |
0.3215 USDT |
9,347.3629 |
0.3169 USDT |
0.3103 USDT |
0.3338 USDT |
0.3117 USDT |
| 2024-06-28 |
0.3357 USDT |
16,115.9594 |
0.3436 USDT |
0.3200 USDT |
0.3480 USDT |
0.3200 USDT |
| 2024-06-27 |
0.3435 USDT |
27,027.2281 |
0.3167 USDT |
0.3052 USDT |
0.3536 USDT |
0.3494 USDT |
| 2024-06-26 |
0.3280 USDT |
47,324.0479 |
0.3473 USDT |
0.3099 USDT |
0.3566 USDT |
0.3232 USDT |
| 2024-06-25 |
0.3576 USDT |
19,411.3456 |
0.3339 USDT |
0.3339 USDT |
0.3667 USDT |
0.3593 USDT |
| 2024-06-24 |
0.3225 USDT |
34,888.2165 |
0.3418 USDT |
0.2862 USDT |
0.3418 USDT |
0.3257 USDT |
| 2024-06-23 |
0.3715 USDT |
11,171.6137 |
0.3544 USDT |
0.3321 USDT |
0.3779 USDT |
0.3321 USDT |
| 2024-06-22 |
0.3558 USDT |
9,987.1312 |
0.3470 USDT |
0.3393 USDT |
0.3625 USDT |
0.3535 USDT |
| 2024-06-21 |
0.3599 USDT |
6,857.3167 |
0.3579 USDT |
0.3474 USDT |
0.3726 USDT |
0.3487 USDT |
| 2024-06-20 |
0.3802 USDT |
27,128.7520 |
0.3613 USDT |
0.3501 USDT |
0.4075 USDT |
0.3579 USDT |
| 2024-06-19 |
0.3604 USDT |
17,838.1820 |
0.3506 USDT |
0.3506 USDT |
0.3753 USDT |
0.3656 USDT |
| 2024-06-18 |
0.3269 USDT |
94,104.1654 |
0.4039 USDT |
0.2752 USDT |
0.4080 USDT |
0.3250 USDT |
| 2024-06-17 |
0.4349 USDT |
10,343.1937 |
0.4945 USDT |
0.3868 USDT |
0.4945 USDT |
0.4450 USDT |
| 2024-06-16 |
0.4944 USDT |
17,682.3425 |
0.4937 USDT |
0.4697 USDT |
0.5200 USDT |
0.4871 USDT |
| 2024-06-15 |
0.4732 USDT |
4,457.9283 |
0.4395 USDT |
0.4395 USDT |
0.4815 USDT |
0.4800 USDT |
| 2024-06-14 |
0.4555 USDT |
39,243.1283 |
0.4727 USDT |
0.3934 USDT |
0.4823 USDT |
0.4098 USDT |
| 2024-06-13 |
0.5146 USDT |
8,977.0208 |
0.5678 USDT |
0.4573 USDT |
0.5678 USDT |
0.4998 USDT |
| 2024-06-12 |
0.5376 USDT |
13,861.0001 |
0.5145 USDT |
0.4825 USDT |
0.5869 USDT |
0.5751 USDT |
| 2024-06-11 |
0.5361 USDT |
16,282.7262 |
0.5898 USDT |
0.4895 USDT |
0.5920 USDT |
0.5287 USDT |
| 2024-06-10 |
0.6124 USDT |
7,283.9254 |
0.6064 USDT |
0.5739 USDT |
0.6472 USDT |
0.6060 USDT |
| 2024-06-09 |
0.6052 USDT |
2,813.4509 |
0.6083 USDT |
0.5917 USDT |
0.6183 USDT |
0.6175 USDT |
| 2024-06-08 |
0.6233 USDT |
20,279.0785 |
0.6418 USDT |
0.5816 USDT |
0.6664 USDT |
0.6064 USDT |
| 2024-06-07 |
0.6445 USDT |
69,412.2286 |
0.9321 USDT |
0.5446 USDT |
0.9516 USDT |
0.6380 USDT |
| 2024-06-06 |
0.9376 USDT |
12,466.6380 |
0.9343 USDT |
0.8965 USDT |
0.9862 USDT |
0.9244 USDT |
| 2024-06-05 |
0.9163 USDT |
7,865.6935 |
0.9032 USDT |
0.8800 USDT |
0.9469 USDT |
0.9335 USDT |
| 2024-06-04 |
0.9030 USDT |
21,145.5758 |
0.8490 USDT |
0.8423 USDT |
0.9414 USDT |
0.9121 USDT |
| 2024-06-03 |
0.8532 USDT |
11,426.6330 |
0.8143 USDT |
0.7994 USDT |
0.8984 USDT |
0.8649 USDT |
| 2024-06-02 |
0.8364 USDT |
12,493.2287 |
0.8540 USDT |
0.8018 USDT |
0.8718 USDT |
0.8088 USDT |
| 2024-06-01 |
0.8556 USDT |
3,186.5890 |
0.8344 USDT |
0.8267 USDT |
0.8723 USDT |
0.8529 USDT |
| 2024-05-31 |
0.8345 USDT |
8,210.6988 |
0.8451 USDT |
0.8023 USDT |
0.8846 USDT |
0.8528 USDT |
| 2024-05-30 |
0.9035 USDT |
17,250.8890 |
0.9452 USDT |
0.8300 USDT |
0.9510 USDT |
0.8698 USDT |
| 2024-05-29 |
0.9719 USDT |
16,130.7228 |
1.0000 USDT |
0.9224 USDT |
1.0516 USDT |
0.9407 USDT |
| 2024-05-28 |
1.0001 USDT |
10,701.4856 |
1.0686 USDT |
0.9595 USDT |
1.0713 USDT |
1.0242 USDT |
| 2024-05-27 |
1.0035 USDT |
27,637.3742 |
0.9683 USDT |
0.9519 USDT |
1.0931 USDT |
1.0486 USDT |
| 2024-05-26 |
0.9782 USDT |
5,220.3828 |
1.0131 USDT |
0.9440 USDT |
1.0155 USDT |
0.9683 USDT |
| 2024-05-25 |
1.0128 USDT |
8,782.3936 |
0.9752 USDT |
0.9752 USDT |
1.0362 USDT |
0.9938 USDT |