Identifier on Kucoin: MATIC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
0.2667 USDT |
1,646,582.0563 |
0.2621 USDT |
0.2231 USDT |
0.3267 USDT |
0.2988 USDT |
| 2022-01-16 |
0.2631 USDT |
612,794.4049 |
0.2570 USDT |
0.2498 USDT |
0.2817 USDT |
0.2670 USDT |
| 2022-01-15 |
0.2567 USDT |
639,062.7114 |
0.2608 USDT |
0.2417 USDT |
0.2733 USDT |
0.2439 USDT |
| 2022-01-14 |
0.2887 USDT |
1,009,781.6878 |
0.2887 USDT |
0.2640 USDT |
0.3215 USDT |
0.2682 USDT |
| 2022-01-13 |
0.2643 USDT |
1,356,330.4846 |
0.2457 USDT |
0.2314 USDT |
0.2975 USDT |
0.2801 USDT |
| 2022-01-12 |
0.2586 USDT |
1,614,900.9512 |
0.2600 USDT |
0.2266 USDT |
0.2808 USDT |
0.2557 USDT |
| 2022-01-11 |
0.3261 USDT |
2,049,491.6868 |
0.4358 USDT |
0.2582 USDT |
0.4577 USDT |
0.2691 USDT |
| 2022-01-10 |
0.4527 USDT |
874,763.8308 |
0.4132 USDT |
0.3925 USDT |
0.5259 USDT |
0.4698 USDT |
| 2022-01-09 |
0.4544 USDT |
625,276.7342 |
0.5046 USDT |
0.3732 USDT |
0.5189 USDT |
0.3782 USDT |
| 2022-01-08 |
0.4871 USDT |
1,031,567.3746 |
0.4644 USDT |
0.4032 USDT |
0.5779 USDT |
0.4958 USDT |
| 2022-01-07 |
0.4171 USDT |
888,699.1490 |
0.3639 USDT |
0.3559 USDT |
0.4552 USDT |
0.4304 USDT |
| 2022-01-06 |
0.4089 USDT |
1,217,430.3784 |
0.3979 USDT |
0.3573 USDT |
0.4600 USDT |
0.3599 USDT |
| 2022-01-05 |
0.3604 USDT |
1,254,986.5220 |
0.3191 USDT |
0.2852 USDT |
0.4571 USDT |
0.3798 USDT |
| 2022-01-04 |
0.2971 USDT |
903,620.4085 |
0.2931 USDT |
0.2714 USDT |
0.3201 USDT |
0.3039 USDT |
| 2022-01-03 |
0.2804 USDT |
659,895.1973 |
0.2600 USDT |
0.2600 USDT |
0.2984 USDT |
0.2909 USDT |
| 2022-01-02 |
0.2638 USDT |
657,081.2941 |
0.2536 USDT |
0.2516 USDT |
0.2748 USDT |
0.2702 USDT |
| 2022-01-01 |
0.2597 USDT |
1,006,685.1702 |
0.2666 USDT |
0.2448 USDT |
0.2764 USDT |
0.2587 USDT |
| 2021-12-31 |
0.2547 USDT |
1,766,388.9103 |
0.2592 USDT |
0.2234 USDT |
0.2948 USDT |
0.2850 USDT |
| 2021-12-30 |
0.2731 USDT |
1,996,632.8750 |
0.2860 USDT |
0.2447 USDT |
0.3100 USDT |
0.2597 USDT |
| 2021-12-29 |
0.2641 USDT |
1,591,288.0060 |
0.2793 USDT |
0.2382 USDT |
0.3018 USDT |
0.2598 USDT |
| 2021-12-28 |
0.2506 USDT |
3,060,699.8141 |
0.2223 USDT |
0.2223 USDT |
0.2881 USDT |
0.2683 USDT |
| 2021-12-27 |
0.1999 USDT |
2,485,279.9211 |
0.1921 USDT |
0.1822 USDT |
0.2254 USDT |
0.2153 USDT |
| 2021-12-26 |
0.2248 USDT |
2,349,076.2322 |
0.2593 USDT |
0.1915 USDT |
0.2650 USDT |
0.2160 USDT |
| 2021-12-25 |
0.2848 USDT |
1,280,884.5134 |
0.3289 USDT |
0.2402 USDT |
0.3400 USDT |
0.2616 USDT |
| 2021-12-24 |
0.2961 USDT |
1,920,670.0466 |
0.2632 USDT |
0.2622 USDT |
0.3461 USDT |
0.3308 USDT |
| 2021-12-23 |
0.2860 USDT |
4,003,778.5401 |
0.3368 USDT |
0.2372 USDT |
0.3499 USDT |
0.2716 USDT |
| 2021-12-22 |
0.3157 USDT |
4,153,035.8509 |
0.3981 USDT |
0.2600 USDT |
0.4046 USDT |
0.3343 USDT |
| 2021-12-21 |
0.4492 USDT |
1,853,922.5726 |
0.5809 USDT |
0.3737 USDT |
0.6068 USDT |
0.4000 USDT |
| 2021-12-20 |
0.5895 USDT |
917,166.7863 |
0.5340 USDT |
0.5044 USDT |
0.6500 USDT |
0.5631 USDT |
| 2021-12-19 |
0.5205 USDT |
688,691.3421 |
0.5181 USDT |
0.4800 USDT |
0.5570 USDT |
0.5280 USDT |
| 2021-12-18 |
0.5675 USDT |
1,066,119.6042 |
0.6050 USDT |
0.5000 USDT |
0.6785 USDT |
0.5504 USDT |
| 2021-12-17 |
0.6620 USDT |
1,273,195.3330 |
0.6505 USDT |
0.5800 USDT |
0.7717 USDT |
0.6444 USDT |
| 2021-12-16 |
0.5981 USDT |
1,532,101.1323 |
0.6090 USDT |
0.5441 USDT |
0.6603 USDT |
0.5958 USDT |
| 2021-12-15 |
0.8227 USDT |
1,779,234.2450 |
0.9508 USDT |
0.5417 USDT |
1.1000 USDT |
0.6281 USDT |
| 2021-12-14 |
1.1522 USDT |
566,323.4305 |
1.1719 USDT |
1.0489 USDT |
1.3301 USDT |
1.1470 USDT |
| 2021-12-13 |
1.0811 USDT |
820,597.6132 |
0.8395 USDT |
0.8313 USDT |
1.2753 USDT |
1.1318 USDT |
| 2021-12-12 |
0.8378 USDT |
398,760.3445 |
0.7901 USDT |
0.7800 USDT |
0.9000 USDT |
0.8374 USDT |
| 2021-12-11 |
0.8296 USDT |
906,329.6842 |
0.8358 USDT |
0.7464 USDT |
0.9511 USDT |
0.8233 USDT |
| 2021-12-10 |
0.7457 USDT |
1,839,576.1354 |
0.8340 USDT |
0.6280 USDT |
0.8800 USDT |
0.6945 USDT |
| 2021-12-09 |
0.7119 USDT |
2,282,545.0228 |
0.5868 USDT |
0.5609 USDT |
0.8700 USDT |
0.7738 USDT |
| 2021-12-08 |
0.5908 USDT |
3,847,418.7569 |
0.6382 USDT |
0.4696 USDT |
0.7333 USDT |
0.5795 USDT |
| 2021-12-07 |
0.6275 USDT |
4,627,109.1125 |
0.7285 USDT |
0.4800 USDT |
0.8633 USDT |
0.6068 USDT |
| 2021-12-06 |
1.2595 USDT |
1,262,406.9957 |
1.1448 USDT |
0.9000 USDT |
1.7500 USDT |
0.9122 USDT |
| 2021-12-05 |
1.1394 USDT |
1,067,551.8209 |
1.2751 USDT |
0.8250 USDT |
1.4702 USDT |
1.2411 USDT |
| 2021-12-04 |
1.2759 USDT |
985,894.3681 |
0.9391 USDT |
0.8933 USDT |
1.5800 USDT |
1.3026 USDT |
| 2021-12-03 |
0.9906 USDT |
1,228,601.2328 |
1.1916 USDT |
0.7500 USDT |
1.2681 USDT |
1.0645 USDT |
| 2021-12-02 |
1.2773 USDT |
679,368.7164 |
1.4568 USDT |
1.0302 USDT |
1.5670 USDT |
1.2634 USDT |
| 2021-12-01 |
1.5618 USDT |
392,843.7410 |
2.3808 USDT |
1.2625 USDT |
2.4311 USDT |
1.4346 USDT |
| 2021-11-30 |
2.4007 USDT |
119,268.4726 |
2.2407 USDT |
2.0500 USDT |
2.7291 USDT |
2.1890 USDT |
| 2021-11-29 |
2.9402 USDT |
17,985.6759 |
3.1941 USDT |
2.6323 USDT |
3.3723 USDT |
2.6914 USDT |