Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
1.0110 USDT |
10,425.6916 |
1.0803 USDT |
0.9145 USDT |
1.1231 USDT |
0.9901 USDT |
| 2024-05-23 |
1.0542 USDT |
22,486.5200 |
1.0038 USDT |
0.9533 USDT |
1.1300 USDT |
0.9889 USDT |
| 2024-05-22 |
0.9982 USDT |
14,377.9855 |
1.0300 USDT |
0.9114 USDT |
1.0336 USDT |
0.9916 USDT |
| 2024-05-21 |
1.0707 USDT |
13,114.9309 |
1.1088 USDT |
0.9875 USDT |
1.1321 USDT |
1.0000 USDT |
| 2024-05-20 |
0.9497 USDT |
9,257.6989 |
0.8692 USDT |
0.8363 USDT |
1.1006 USDT |
1.0961 USDT |
| 2024-05-19 |
0.9353 USDT |
1,444.1107 |
0.9657 USDT |
0.8700 USDT |
0.9699 USDT |
0.8767 USDT |
| 2024-05-18 |
0.9965 USDT |
1,429.5813 |
1.0039 USDT |
0.9738 USDT |
1.0175 USDT |
0.9975 USDT |
| 2024-05-17 |
0.9646 USDT |
7,272.3605 |
0.9085 USDT |
0.9047 USDT |
1.0091 USDT |
0.9940 USDT |
| 2024-05-16 |
0.8734 USDT |
6,303.5222 |
0.8898 USDT |
0.8093 USDT |
0.9020 USDT |
0.8877 USDT |
| 2024-05-15 |
0.8408 USDT |
15,501.4683 |
0.7558 USDT |
0.7354 USDT |
0.8854 USDT |
0.8767 USDT |
| 2024-05-14 |
0.7891 USDT |
4,197.1672 |
0.8132 USDT |
0.7565 USDT |
0.8132 USDT |
0.7756 USDT |
| 2024-05-13 |
0.8077 USDT |
7,710.9263 |
0.8395 USDT |
0.7529 USDT |
0.8742 USDT |
0.8217 USDT |
| 2024-05-12 |
0.8532 USDT |
4,229.7497 |
0.8538 USDT |
0.8299 USDT |
0.8755 USDT |
0.8363 USDT |
| 2024-05-11 |
0.8855 USDT |
4,727.8653 |
0.8579 USDT |
0.8557 USDT |
0.9022 USDT |
0.8917 USDT |
| 2024-05-10 |
0.9257 USDT |
6,865.5961 |
0.9327 USDT |
0.8318 USDT |
0.9733 USDT |
0.8410 USDT |
| 2024-05-09 |
0.9161 USDT |
3,071.3829 |
0.8996 USDT |
0.8762 USDT |
0.9552 USDT |
0.9548 USDT |
| 2024-05-08 |
0.9115 USDT |
3,834.6963 |
0.9348 USDT |
0.8529 USDT |
0.9393 USDT |
0.8866 USDT |
| 2024-05-07 |
0.9958 USDT |
7,432.9623 |
1.0075 USDT |
0.9640 USDT |
1.0380 USDT |
0.9672 USDT |
| 2024-05-06 |
1.1805 USDT |
15,600.6719 |
1.1257 USDT |
1.0032 USDT |
1.3173 USDT |
1.0414 USDT |
| 2024-05-05 |
1.1225 USDT |
4,656.0173 |
1.0804 USDT |
1.0500 USDT |
1.1343 USDT |
1.1156 USDT |
| 2024-05-04 |
1.0721 USDT |
5,776.5426 |
1.1203 USDT |
1.0583 USDT |
1.1313 USDT |
1.1288 USDT |
| 2024-05-03 |
1.0939 USDT |
8,581.1161 |
1.0688 USDT |
1.0318 USDT |
1.1386 USDT |
1.1202 USDT |
| 2024-05-02 |
0.9963 USDT |
8,055.9116 |
0.9256 USDT |
0.8903 USDT |
1.0550 USDT |
1.0550 USDT |
| 2024-05-01 |
0.8371 USDT |
14,041.2805 |
0.8604 USDT |
0.7144 USDT |
0.9613 USDT |
0.9206 USDT |
| 2024-04-30 |
0.8411 USDT |
8,837.0252 |
1.0102 USDT |
0.7919 USDT |
1.0330 USDT |
0.8180 USDT |
| 2024-04-29 |
1.0101 USDT |
5,891.9891 |
1.0698 USDT |
0.9625 USDT |
1.1140 USDT |
0.9625 USDT |
| 2024-04-28 |
1.1672 USDT |
3,758.4759 |
1.1502 USDT |
1.1034 USDT |
1.2087 USDT |
1.1632 USDT |
| 2024-04-27 |
1.0089 USDT |
1,980.7394 |
1.0190 USDT |
0.9525 USDT |
1.1299 USDT |
1.1087 USDT |
| 2024-04-26 |
1.0424 USDT |
2,799.8675 |
1.0895 USDT |
1.0000 USDT |
1.1308 USDT |
1.0421 USDT |
| 2024-04-25 |
1.0306 USDT |
8,048.4691 |
1.0360 USDT |
0.9920 USDT |
1.1101 USDT |
1.0977 USDT |
| 2024-04-24 |
1.2174 USDT |
7,194.6007 |
1.1259 USDT |
1.0610 USDT |
1.3000 USDT |
1.0610 USDT |
| 2024-04-23 |
1.1705 USDT |
6,609.1592 |
1.2227 USDT |
1.1115 USDT |
1.2285 USDT |
1.1595 USDT |
| 2024-04-22 |
1.1679 USDT |
7,285.9389 |
1.1068 USDT |
1.0499 USDT |
1.2294 USDT |
1.2067 USDT |
| 2024-04-21 |
1.1423 USDT |
3,109.8796 |
1.1857 USDT |
1.0335 USDT |
1.2263 USDT |
1.0600 USDT |
| 2024-04-20 |
1.0670 USDT |
3,965.2926 |
0.9039 USDT |
0.9039 USDT |
1.2127 USDT |
1.2127 USDT |
| 2024-04-19 |
0.8920 USDT |
15,392.8945 |
0.9528 USDT |
0.7225 USDT |
0.9971 USDT |
0.9419 USDT |
| 2024-04-18 |
0.9496 USDT |
23,567.0300 |
0.9100 USDT |
0.8373 USDT |
1.0140 USDT |
0.9667 USDT |
| 2024-04-17 |
0.9705 USDT |
9,487.9057 |
1.0620 USDT |
0.8668 USDT |
1.1099 USDT |
0.9557 USDT |
| 2024-04-16 |
1.0624 USDT |
11,742.8899 |
1.0802 USDT |
0.9366 USDT |
1.1949 USDT |
1.0746 USDT |
| 2024-04-15 |
1.1792 USDT |
14,486.8194 |
1.1052 USDT |
1.0348 USDT |
1.2900 USDT |
1.0511 USDT |
| 2024-04-14 |
0.9600 USDT |
21,868.9570 |
0.8828 USDT |
0.7912 USDT |
1.0504 USDT |
1.0134 USDT |
| 2024-04-13 |
1.0822 USDT |
26,891.7333 |
1.6658 USDT |
0.6732 USDT |
1.7178 USDT |
0.8848 USDT |
| 2024-04-12 |
1.8019 USDT |
13,841.9367 |
2.7121 USDT |
1.3400 USDT |
2.8086 USDT |
1.5136 USDT |
| 2024-04-11 |
2.7372 USDT |
1,735.6204 |
2.7476 USDT |
2.5506 USDT |
2.8500 USDT |
2.7121 USDT |
| 2024-04-10 |
2.6949 USDT |
5,143.0497 |
2.8643 USDT |
2.4900 USDT |
2.9312 USDT |
2.7526 USDT |
| 2024-04-09 |
3.1327 USDT |
2,715.2965 |
3.4260 USDT |
2.8733 USDT |
3.4556 USDT |
2.9809 USDT |
| 2024-04-08 |
3.3524 USDT |
11,063.3533 |
3.0398 USDT |
2.8839 USDT |
3.5018 USDT |
3.4063 USDT |
| 2024-04-07 |
3.1179 USDT |
1,854.4895 |
2.9905 USDT |
2.9753 USDT |
3.2143 USDT |
3.0648 USDT |
| 2024-04-06 |
2.9547 USDT |
2,091.6905 |
2.9194 USDT |
2.8528 USDT |
3.0106 USDT |
2.9425 USDT |
| 2024-04-05 |
2.8855 USDT |
4,228.4463 |
3.0751 USDT |
2.6286 USDT |
3.1191 USDT |
2.8796 USDT |