Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-25 |
0.9175 USDT |
890,032.1729 |
0.9400 USDT |
0.7579 USDT |
1.1500 USDT |
1.0900 USDT |
| 2022-01-24 |
0.8043 USDT |
1,054,222.8107 |
1.2930 USDT |
0.6208 USDT |
1.2930 USDT |
0.8389 USDT |
| 2022-01-23 |
1.2260 USDT |
497,346.4062 |
1.0975 USDT |
1.0578 USDT |
1.4085 USDT |
1.0989 USDT |
| 2022-01-22 |
1.2049 USDT |
660,303.6811 |
1.6520 USDT |
0.8253 USDT |
1.8380 USDT |
1.0988 USDT |
| 2022-01-21 |
2.5086 USDT |
306,586.8424 |
2.8402 USDT |
2.0093 USDT |
3.1273 USDT |
2.0261 USDT |
| 2022-01-20 |
3.5447 USDT |
181,513.6232 |
3.1241 USDT |
3.0700 USDT |
3.8890 USDT |
3.5196 USDT |
| 2022-01-19 |
3.3653 USDT |
227,130.5180 |
3.6072 USDT |
2.9625 USDT |
3.6543 USDT |
3.2275 USDT |
| 2022-01-18 |
3.7534 USDT |
263,374.2321 |
4.1788 USDT |
3.3900 USDT |
4.2448 USDT |
3.8297 USDT |
| 2022-01-17 |
4.7563 USDT |
279,500.8474 |
4.7761 USDT |
3.8200 USDT |
5.4500 USDT |
4.1238 USDT |
| 2022-01-16 |
4.7818 USDT |
136,501.2740 |
4.8966 USDT |
4.5201 USDT |
5.0150 USDT |
4.7083 USDT |
| 2022-01-15 |
4.9122 USDT |
115,435.0989 |
4.7918 USDT |
4.6022 USDT |
5.1591 USDT |
5.1383 USDT |
| 2022-01-14 |
4.3942 USDT |
168,583.7075 |
4.4015 USDT |
3.9574 USDT |
4.8193 USDT |
4.7049 USDT |
| 2022-01-13 |
4.8907 USDT |
304,198.9986 |
5.2516 USDT |
4.2158 USDT |
5.5022 USDT |
4.5429 USDT |
| 2022-01-12 |
5.0183 USDT |
302,574.3412 |
4.9695 USDT |
4.7032 USDT |
5.5702 USDT |
5.0322 USDT |
| 2022-01-11 |
4.3052 USDT |
402,822.3273 |
3.5512 USDT |
3.4033 USDT |
5.0000 USDT |
4.9333 USDT |
| 2022-01-10 |
3.3765 USDT |
274,525.4229 |
3.7346 USDT |
2.7448 USDT |
3.9724 USDT |
3.2441 USDT |
| 2022-01-09 |
3.4913 USDT |
208,834.6177 |
3.1405 USDT |
3.0487 USDT |
4.0835 USDT |
3.9830 USDT |
| 2022-01-08 |
3.3127 USDT |
268,578.9334 |
3.5359 USDT |
2.6779 USDT |
4.0000 USDT |
3.2061 USDT |
| 2022-01-07 |
4.0278 USDT |
279,175.3508 |
4.7307 USDT |
3.5000 USDT |
4.7786 USDT |
3.8349 USDT |
| 2022-01-06 |
4.2514 USDT |
299,335.4621 |
4.3750 USDT |
3.7036 USDT |
4.8000 USDT |
4.7617 USDT |
| 2022-01-05 |
5.4651 USDT |
264,042.8865 |
6.1988 USDT |
3.5800 USDT |
6.7500 USDT |
4.5888 USDT |
| 2022-01-04 |
6.8097 USDT |
137,347.7468 |
6.7155 USDT |
6.2600 USDT |
7.2642 USDT |
6.5229 USDT |
| 2022-01-03 |
7.1158 USDT |
118,674.6139 |
7.7505 USDT |
6.5274 USDT |
7.7764 USDT |
6.8938 USDT |
| 2022-01-02 |
7.6371 USDT |
99,979.1952 |
7.9811 USDT |
7.4008 USDT |
7.9870 USDT |
7.4999 USDT |
| 2022-01-01 |
7.8617 USDT |
120,006.1148 |
7.6016 USDT |
7.3881 USDT |
8.2800 USDT |
7.8601 USDT |
| 2021-12-31 |
7.8719 USDT |
200,266.2856 |
7.8378 USDT |
6.9182 USDT |
8.8568 USDT |
7.1474 USDT |
| 2021-12-30 |
7.5792 USDT |
230,192.6780 |
7.1558 USDT |
6.7660 USDT |
8.2000 USDT |
7.8378 USDT |
| 2021-12-29 |
7.7806 USDT |
238,241.1985 |
7.4155 USDT |
6.6800 USDT |
8.5779 USDT |
8.1793 USDT |
| 2021-12-28 |
8.4733 USDT |
327,642.6324 |
9.8500 USDT |
6.6860 USDT |
9.8500 USDT |
7.6920 USDT |
| 2021-12-27 |
11.0958 USDT |
159,832.7456 |
11.7688 USDT |
9.9510 USDT |
12.2238 USDT |
10.0000 USDT |
| 2021-12-26 |
10.4082 USDT |
242,282.9816 |
9.2243 USDT |
8.9095 USDT |
11.7839 USDT |
10.7686 USDT |
| 2021-12-25 |
8.5374 USDT |
181,777.6373 |
7.6531 USDT |
7.4959 USDT |
9.6636 USDT |
9.1769 USDT |
| 2021-12-24 |
8.8384 USDT |
294,252.4599 |
9.9034 USDT |
7.3700 USDT |
9.9264 USDT |
7.6122 USDT |
| 2021-12-23 |
9.3350 USDT |
369,465.2811 |
8.1266 USDT |
7.8240 USDT |
10.5111 USDT |
9.8240 USDT |
| 2021-12-22 |
8.5137 USDT |
416,417.4360 |
7.0999 USDT |
7.0469 USDT |
9.5238 USDT |
8.1703 USDT |
| 2021-12-21 |
6.3861 USDT |
277,083.7966 |
5.3370 USDT |
5.0753 USDT |
7.1593 USDT |
7.0800 USDT |
| 2021-12-20 |
5.2482 USDT |
249,610.8753 |
6.0312 USDT |
4.6224 USDT |
6.2229 USDT |
5.4882 USDT |
| 2021-12-19 |
6.0908 USDT |
197,806.9983 |
6.0591 USDT |
5.5969 USDT |
6.7069 USDT |
6.0999 USDT |
| 2021-12-18 |
5.6665 USDT |
195,577.1130 |
5.3424 USDT |
4.8000 USDT |
6.2800 USDT |
5.8375 USDT |
| 2021-12-17 |
4.8336 USDT |
233,291.5237 |
4.9347 USDT |
4.0355 USDT |
5.5758 USDT |
5.1081 USDT |
| 2021-12-16 |
5.4939 USDT |
262,895.3922 |
5.3281 USDT |
4.9432 USDT |
5.9690 USDT |
5.4927 USDT |
| 2021-12-15 |
4.6461 USDT |
461,779.1691 |
4.2060 USDT |
3.4526 USDT |
6.0000 USDT |
5.2378 USDT |
| 2021-12-14 |
3.5390 USDT |
268,565.6705 |
3.5400 USDT |
2.9684 USDT |
3.9175 USDT |
3.5461 USDT |
| 2021-12-13 |
4.1348 USDT |
354,303.3239 |
5.7647 USDT |
3.3001 USDT |
5.8425 USDT |
4.1151 USDT |
| 2021-12-12 |
5.7927 USDT |
153,086.8244 |
6.1443 USDT |
5.3700 USDT |
6.2982 USDT |
5.8440 USDT |
| 2021-12-11 |
5.9511 USDT |
188,085.5204 |
5.9906 USDT |
5.2000 USDT |
6.6000 USDT |
5.9000 USDT |
| 2021-12-10 |
6.5614 USDT |
389,069.8116 |
5.9000 USDT |
5.5000 USDT |
7.5000 USDT |
6.9148 USDT |
| 2021-12-09 |
7.4884 USDT |
342,945.0589 |
9.8955 USDT |
5.7067 USDT |
10.1786 USDT |
6.4438 USDT |
| 2021-12-08 |
9.9318 USDT |
323,473.5243 |
9.0601 USDT |
7.6613 USDT |
12.0000 USDT |
9.9668 USDT |
| 2021-12-07 |
9.3339 USDT |
366,325.2929 |
8.3914 USDT |
7.9216 USDT |
11.2000 USDT |
9.2431 USDT |