Identifier on Kucoin: MATIC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
1.0764 USDT |
1.4350 |
1.0740 USDT |
1.0740 USDT |
1.0770 USDT |
1.0770 USDT |
| 2024-05-01 |
1.2293 USDT |
1,079.2217 |
1.1940 USDT |
1.0428 USDT |
1.3535 USDT |
1.0600 USDT |
| 2024-04-30 |
1.1853 USDT |
582.3237 |
1.0204 USDT |
1.0060 USDT |
1.2546 USDT |
1.2546 USDT |
| 2024-04-29 |
1.0003 USDT |
449.0261 |
0.9362 USDT |
0.9362 USDT |
1.0541 USDT |
1.0541 USDT |
| 2024-04-28 |
0.8897 USDT |
675.1554 |
0.8995 USDT |
0.8472 USDT |
0.9344 USDT |
0.8847 USDT |
| 2024-04-27 |
1.0578 USDT |
852.5043 |
1.0428 USDT |
0.9125 USDT |
1.1290 USDT |
0.9511 USDT |
| 2024-04-26 |
1.0071 USDT |
61.2308 |
0.9955 USDT |
0.9420 USDT |
1.0514 USDT |
0.9955 USDT |
| 2024-04-25 |
1.0173 USDT |
654.5586 |
1.0030 USDT |
0.9482 USDT |
1.0989 USDT |
0.9747 USDT |
| 2024-04-24 |
0.8703 USDT |
1,379.9444 |
0.9499 USDT |
0.8294 USDT |
1.0074 USDT |
1.0074 USDT |
| 2024-04-23 |
0.9309 USDT |
745.7920 |
0.8958 USDT |
0.8958 USDT |
0.9660 USDT |
0.9390 USDT |
| 2024-04-22 |
0.9962 USDT |
1,772.1813 |
0.9983 USDT |
0.8778 USDT |
1.0386 USDT |
0.8780 USDT |
| 2024-04-21 |
0.9947 USDT |
487.8731 |
0.9506 USDT |
0.9092 USDT |
1.0663 USDT |
1.0663 USDT |
| 2024-04-20 |
1.0950 USDT |
857.0536 |
1.2470 USDT |
0.9341 USDT |
1.2470 USDT |
0.9467 USDT |
| 2024-04-19 |
1.2730 USDT |
5,779.7084 |
1.3013 USDT |
1.1707 USDT |
1.5508 USDT |
1.2559 USDT |
| 2024-04-18 |
1.2781 USDT |
8,092.0159 |
1.3026 USDT |
1.1800 USDT |
1.3988 USDT |
1.2297 USDT |
| 2024-04-17 |
1.2259 USDT |
5,094.4692 |
1.1147 USDT |
1.0977 USDT |
1.3625 USDT |
1.2965 USDT |
| 2024-04-16 |
1.1683 USDT |
8,553.9759 |
1.1408 USDT |
1.0187 USDT |
1.2552 USDT |
1.1470 USDT |
| 2024-04-15 |
1.0117 USDT |
10,316.2951 |
1.1056 USDT |
0.9162 USDT |
1.1610 USDT |
1.1533 USDT |
| 2024-04-14 |
1.3056 USDT |
15,646.4690 |
1.4765 USDT |
1.1515 USDT |
1.5854 USDT |
1.2074 USDT |
| 2024-04-13 |
1.5124 USDT |
12,986.4102 |
1.1222 USDT |
1.0967 USDT |
2.0810 USDT |
1.4238 USDT |
| 2024-04-12 |
1.1226 USDT |
5,768.9651 |
0.7900 USDT |
0.7900 USDT |
1.3530 USDT |
1.2250 USDT |
| 2024-04-11 |
0.7949 USDT |
9,478.9813 |
0.7944 USDT |
0.7688 USDT |
0.8530 USDT |
0.8040 USDT |
| 2024-04-10 |
0.8015 USDT |
5,721.0189 |
0.7505 USDT |
0.7505 USDT |
0.8743 USDT |
0.8007 USDT |
| 2024-04-09 |
0.7209 USDT |
733.5421 |
0.6969 USDT |
0.6741 USDT |
0.7549 USDT |
0.7514 USDT |
| 2024-04-08 |
0.7198 USDT |
3,076.7592 |
0.7849 USDT |
0.6524 USDT |
0.7896 USDT |
0.6524 USDT |
| 2024-04-07 |
0.7491 USDT |
7,699.4241 |
0.7787 USDT |
0.7230 USDT |
0.7834 USDT |
0.7355 USDT |
| 2024-04-06 |
0.7754 USDT |
288.8954 |
0.7787 USDT |
0.7649 USDT |
0.7834 USDT |
0.7785 USDT |
| 2024-04-05 |
0.8029 USDT |
4,387.5306 |
0.7603 USDT |
0.7590 USDT |
0.8565 USDT |
0.7995 USDT |
| 2024-04-04 |
0.7750 USDT |
5,125.3231 |
0.7715 USDT |
0.7196 USDT |
0.8335 USDT |
0.7797 USDT |
| 2024-04-03 |
0.7724 USDT |
608.9606 |
0.7743 USDT |
0.7074 USDT |
0.8292 USDT |
0.8176 USDT |
| 2024-04-02 |
0.7459 USDT |
2,419.3462 |
0.6669 USDT |
0.6669 USDT |
0.7909 USDT |
0.7570 USDT |
| 2024-04-01 |
0.6261 USDT |
6,047.8755 |
0.5693 USDT |
0.5649 USDT |
0.6947 USDT |
0.6709 USDT |
| 2024-03-31 |
0.5868 USDT |
745.2225 |
0.6079 USDT |
0.5716 USDT |
0.6079 USDT |
0.5716 USDT |
| 2024-03-30 |
0.5898 USDT |
832.3974 |
0.5966 USDT |
0.5690 USDT |
0.6049 USDT |
0.6047 USDT |
| 2024-03-29 |
0.5718 USDT |
2,666.9853 |
0.5774 USDT |
0.5611 USDT |
0.6079 USDT |
0.5987 USDT |
| 2024-03-28 |
0.5532 USDT |
1,954.2771 |
0.5569 USDT |
0.5260 USDT |
0.5711 USDT |
0.5702 USDT |
| 2024-03-27 |
0.4851 USDT |
20,418.9140 |
0.5009 USDT |
0.4467 USDT |
0.5626 USDT |
0.5432 USDT |
| 2024-03-26 |
0.5047 USDT |
2,332.8181 |
0.4999 USDT |
0.4595 USDT |
0.5206 USDT |
0.4954 USDT |
| 2024-03-25 |
0.5209 USDT |
6,434.1017 |
0.5506 USDT |
0.4738 USDT |
0.5640 USDT |
0.4949 USDT |
| 2024-03-24 |
0.5850 USDT |
4,019.5217 |
0.5904 USDT |
0.5534 USDT |
0.6079 USDT |
0.5768 USDT |
| 2024-03-23 |
0.6026 USDT |
1,292.4864 |
0.6210 USDT |
0.5679 USDT |
0.6501 USDT |
0.6039 USDT |
| 2024-03-22 |
0.5900 USDT |
6,757.9907 |
0.5751 USDT |
0.5380 USDT |
0.6480 USDT |
0.6114 USDT |
| 2024-03-21 |
0.5817 USDT |
9,904.2567 |
0.5588 USDT |
0.5585 USDT |
0.6064 USDT |
0.5734 USDT |
| 2024-03-20 |
0.6393 USDT |
67,756.3687 |
0.7093 USDT |
0.5134 USDT |
0.7734 USDT |
0.5449 USDT |
| 2024-03-19 |
0.7042 USDT |
15,151.6223 |
0.5731 USDT |
0.5691 USDT |
0.7754 USDT |
0.6358 USDT |
| 2024-03-18 |
0.5705 USDT |
2,333.6112 |
0.5355 USDT |
0.4976 USDT |
0.6073 USDT |
0.5899 USDT |
| 2024-03-17 |
0.5461 USDT |
9,546.0347 |
0.5583 USDT |
0.4940 USDT |
0.6335 USDT |
0.4957 USDT |
| 2024-03-16 |
0.4863 USDT |
3,575.7939 |
0.4608 USDT |
0.4285 USDT |
0.5713 USDT |
0.5521 USDT |
| 2024-03-15 |
0.4967 USDT |
15,398.4878 |
0.4087 USDT |
0.4048 USDT |
0.5779 USDT |
0.4698 USDT |
| 2024-03-14 |
0.4201 USDT |
8,285.7179 |
0.4003 USDT |
0.3572 USDT |
0.4618 USDT |
0.4216 USDT |