Identifier on Kucoin: MATIC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
3.0562 USDT |
5,579.1276 |
3.0558 USDT |
2.8000 USDT |
3.2924 USDT |
3.0233 USDT |
| 2024-04-03 |
3.0489 USDT |
3,528.3081 |
3.0843 USDT |
2.8128 USDT |
3.3066 USDT |
2.9778 USDT |
| 2024-04-02 |
3.1725 USDT |
5,170.4179 |
3.7024 USDT |
2.9409 USDT |
3.7024 USDT |
3.1200 USDT |
| 2024-04-01 |
3.8821 USDT |
8,844.6108 |
4.4500 USDT |
3.3909 USDT |
4.4780 USDT |
3.7113 USDT |
| 2024-03-31 |
4.3391 USDT |
1,765.6685 |
4.1745 USDT |
4.1500 USDT |
4.4999 USDT |
4.3802 USDT |
| 2024-03-30 |
4.3848 USDT |
2,062.5398 |
4.3743 USDT |
4.2075 USDT |
4.5367 USDT |
4.2452 USDT |
| 2024-03-29 |
4.4435 USDT |
3,716.2894 |
4.5454 USDT |
4.2792 USDT |
4.6558 USDT |
4.3583 USDT |
| 2024-03-28 |
4.7279 USDT |
3,762.3353 |
4.7572 USDT |
4.5454 USDT |
4.9200 USDT |
4.6215 USDT |
| 2024-03-27 |
5.0686 USDT |
8,642.7732 |
5.3508 USDT |
4.6000 USDT |
5.9036 USDT |
4.7992 USDT |
| 2024-03-26 |
5.2928 USDT |
27,547.4104 |
5.4031 USDT |
4.8027 USDT |
5.8765 USDT |
5.3239 USDT |
| 2024-03-25 |
5.3570 USDT |
6,876.8773 |
4.8336 USDT |
4.7710 USDT |
5.6738 USDT |
5.5053 USDT |
| 2024-03-24 |
4.6762 USDT |
6,134.5918 |
4.5531 USDT |
4.4136 USDT |
4.9687 USDT |
4.7467 USDT |
| 2024-03-23 |
4.5692 USDT |
6,814.2311 |
4.3756 USDT |
4.2273 USDT |
4.7492 USDT |
4.4464 USDT |
| 2024-03-22 |
4.7673 USDT |
5,006.9156 |
4.8412 USDT |
4.2067 USDT |
5.1298 USDT |
4.5847 USDT |
| 2024-03-21 |
4.7047 USDT |
5,915.3395 |
5.0000 USDT |
4.5000 USDT |
5.0483 USDT |
4.8667 USDT |
| 2024-03-20 |
4.4449 USDT |
13,507.2987 |
4.0892 USDT |
3.7500 USDT |
5.1770 USDT |
5.0252 USDT |
| 2024-03-19 |
4.6033 USDT |
24,493.4944 |
5.8150 USDT |
3.7146 USDT |
5.8468 USDT |
4.5787 USDT |
| 2024-03-18 |
6.3447 USDT |
12,277.5550 |
6.8198 USDT |
5.4322 USDT |
7.5593 USDT |
5.7117 USDT |
| 2024-03-17 |
6.5610 USDT |
9,732.2475 |
6.1873 USDT |
5.5000 USDT |
7.0043 USDT |
6.9564 USDT |
| 2024-03-16 |
7.6691 USDT |
7,576.1370 |
8.4405 USDT |
6.0942 USDT |
8.9933 USDT |
6.6000 USDT |
| 2024-03-15 |
8.4939 USDT |
12,561.7094 |
11.1834 USDT |
6.9021 USDT |
11.5000 USDT |
8.4377 USDT |
| 2024-03-14 |
10.7978 USDT |
12,176.8575 |
12.5071 USDT |
9.2959 USDT |
13.0813 USDT |
10.8505 USDT |
| 2024-03-13 |
12.3121 USDT |
10,965.5623 |
10.4099 USDT |
10.2033 USDT |
13.4021 USDT |
12.4418 USDT |
| 2024-03-12 |
10.4502 USDT |
8,143.1110 |
12.1919 USDT |
8.7054 USDT |
12.3299 USDT |
9.7888 USDT |
| 2024-03-11 |
11.2931 USDT |
11,836.8578 |
11.8549 USDT |
10.1000 USDT |
12.5419 USDT |
12.1770 USDT |
| 2024-03-10 |
11.4765 USDT |
13,740.5573 |
10.0603 USDT |
9.8239 USDT |
12.5021 USDT |
11.2886 USDT |
| 2024-03-09 |
9.6792 USDT |
5,406.2032 |
9.4115 USDT |
9.2252 USDT |
10.4000 USDT |
9.3870 USDT |
| 2024-03-08 |
9.7042 USDT |
7,390.0857 |
10.4000 USDT |
8.6336 USDT |
11.0000 USDT |
9.5132 USDT |
| 2024-03-07 |
9.8005 USDT |
7,685.8644 |
9.2896 USDT |
8.7703 USDT |
10.6413 USDT |
10.5186 USDT |
| 2024-03-06 |
8.2406 USDT |
7,413.2633 |
7.4212 USDT |
6.6806 USDT |
8.8745 USDT |
8.7235 USDT |
| 2024-03-05 |
8.4371 USDT |
40,624.7109 |
11.0567 USDT |
4.9880 USDT |
11.0808 USDT |
7.3963 USDT |
| 2024-03-04 |
10.0389 USDT |
14,067.7166 |
9.6064 USDT |
9.2974 USDT |
10.8779 USDT |
10.7082 USDT |
| 2024-03-03 |
9.2504 USDT |
7,310.3521 |
9.9988 USDT |
7.5800 USDT |
10.4571 USDT |
9.3152 USDT |
| 2024-03-02 |
9.2175 USDT |
15,841.3094 |
8.1746 USDT |
7.4360 USDT |
10.6000 USDT |
9.9455 USDT |
| 2024-03-01 |
8.2311 USDT |
6,902.4075 |
7.9075 USDT |
7.8038 USDT |
9.3277 USDT |
8.0499 USDT |
| 2024-02-29 |
8.5969 USDT |
8,111.9546 |
7.9939 USDT |
7.7979 USDT |
9.3632 USDT |
8.4530 USDT |
| 2024-02-28 |
8.3055 USDT |
20,312.4880 |
8.6052 USDT |
6.9265 USDT |
10.4000 USDT |
7.7872 USDT |
| 2024-02-27 |
8.9160 USDT |
5,188.7793 |
9.3293 USDT |
8.1900 USDT |
9.8665 USDT |
8.4168 USDT |
| 2024-02-26 |
8.5600 USDT |
10,655.2162 |
7.8741 USDT |
7.3048 USDT |
9.6848 USDT |
9.6497 USDT |
| 2024-02-25 |
7.5380 USDT |
5,627.0238 |
8.0368 USDT |
7.1369 USDT |
8.1702 USDT |
7.6116 USDT |
| 2024-02-24 |
8.1566 USDT |
4,286.7881 |
7.6340 USDT |
7.5077 USDT |
8.7497 USDT |
8.0499 USDT |
| 2024-02-23 |
7.5302 USDT |
7,728.5570 |
8.0600 USDT |
6.7682 USDT |
8.3207 USDT |
7.9572 USDT |
| 2024-02-22 |
7.3406 USDT |
5,818.6971 |
7.1411 USDT |
6.4426 USDT |
7.8840 USDT |
7.6301 USDT |
| 2024-02-21 |
7.3069 USDT |
6,444.0453 |
9.6688 USDT |
6.2552 USDT |
9.7300 USDT |
6.7217 USDT |
| 2024-02-20 |
8.2566 USDT |
5,049.1394 |
8.7832 USDT |
7.3145 USDT |
9.0311 USDT |
8.7274 USDT |
| 2024-02-19 |
8.4553 USDT |
7,962.0519 |
8.8459 USDT |
7.5416 USDT |
9.0000 USDT |
8.8972 USDT |
| 2024-02-18 |
7.6168 USDT |
4,563.9056 |
7.1999 USDT |
7.0298 USDT |
8.4510 USDT |
8.3972 USDT |
| 2024-02-17 |
7.0252 USDT |
7,137.5805 |
7.8598 USDT |
6.5000 USDT |
7.9913 USDT |
7.2043 USDT |
| 2024-02-16 |
7.1116 USDT |
7,726.3468 |
6.4331 USDT |
6.4325 USDT |
7.5400 USDT |
7.2859 USDT |
| 2024-02-15 |
6.4395 USDT |
4,941.8736 |
6.5606 USDT |
6.0902 USDT |
6.9369 USDT |
6.3401 USDT |