Identifier on Kucoin: MATIC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
2.9402 USDT |
17,985.6759 |
3.1941 USDT |
2.6323 USDT |
3.3723 USDT |
2.6914 USDT |
| 2021-11-28 |
3.8139 USDT |
35,789.6572 |
3.5562 USDT |
3.5130 USDT |
4.2439 USDT |
3.8868 USDT |
| 2021-11-27 |
3.0723 USDT |
11,917.0071 |
3.2897 USDT |
2.8174 USDT |
3.4396 USDT |
3.3876 USDT |
| 2021-11-26 |
3.0989 USDT |
175,486.4807 |
2.2212 USDT |
2.1101 USDT |
3.4999 USDT |
3.3236 USDT |
| 2021-11-25 |
2.7275 USDT |
37,371.2947 |
3.7248 USDT |
2.2604 USDT |
3.8155 USDT |
2.8000 USDT |
| 2021-11-24 |
3.4982 USDT |
65,236.3001 |
3.3294 USDT |
2.9059 USDT |
3.8950 USDT |
3.6392 USDT |
| 2021-11-23 |
4.3814 USDT |
25,774.1630 |
5.3300 USDT |
3.4344 USDT |
5.4707 USDT |
3.5618 USDT |
| 2021-11-22 |
5.2379 USDT |
15,206.8548 |
4.9799 USDT |
4.9540 USDT |
5.5820 USDT |
4.9881 USDT |
| 2021-11-21 |
4.7319 USDT |
8,881.5429 |
4.4385 USDT |
4.4385 USDT |
4.8973 USDT |
4.7000 USDT |
| 2021-11-20 |
4.9741 USDT |
7,765.2805 |
4.8213 USDT |
4.5541 USDT |
5.3340 USDT |
5.1572 USDT |
| 2021-11-19 |
5.6178 USDT |
8,353.3925 |
6.3630 USDT |
4.6803 USDT |
6.6722 USDT |
5.0258 USDT |
| 2021-11-18 |
5.9963 USDT |
22,232.3612 |
5.1097 USDT |
4.7107 USDT |
6.9800 USDT |
6.2841 USDT |
| 2021-11-17 |
5.9094 USDT |
21,368.4657 |
5.9190 USDT |
4.7159 USDT |
6.6949 USDT |
5.2059 USDT |
| 2021-11-16 |
5.7453 USDT |
27,138.9616 |
4.8013 USDT |
4.8013 USDT |
6.6370 USDT |
5.8587 USDT |
| 2021-11-15 |
4.4507 USDT |
15,577.0328 |
4.4310 USDT |
4.1643 USDT |
4.5759 USDT |
4.5589 USDT |
| 2021-11-14 |
4.4811 USDT |
10,066.7211 |
4.2421 USDT |
4.1259 USDT |
4.7419 USDT |
4.6054 USDT |
| 2021-11-13 |
4.4286 USDT |
5,937.9478 |
4.5347 USDT |
4.1676 USDT |
4.6769 USDT |
4.2021 USDT |
| 2021-11-12 |
4.6782 USDT |
26,559.9938 |
4.2549 USDT |
4.1443 USDT |
5.0971 USDT |
4.5916 USDT |
| 2021-11-11 |
4.4401 USDT |
23,712.5004 |
4.7229 USDT |
3.9744 USDT |
5.0131 USDT |
4.2549 USDT |
| 2021-11-10 |
3.8612 USDT |
12,630.1857 |
4.1539 USDT |
3.3554 USDT |
4.2127 USDT |
3.6823 USDT |
| 2021-11-09 |
3.7676 USDT |
20,195.4264 |
3.5359 USDT |
3.5159 USDT |
4.2358 USDT |
4.1400 USDT |
| 2021-11-08 |
3.4390 USDT |
4,770.7480 |
3.5381 USDT |
3.2336 USDT |
3.6348 USDT |
3.5864 USDT |
| 2021-11-07 |
3.5000 USDT |
5,552.5860 |
3.5494 USDT |
3.3858 USDT |
3.6824 USDT |
3.5350 USDT |
| 2021-11-06 |
3.5724 USDT |
8,353.0584 |
3.3840 USDT |
3.2438 USDT |
3.8622 USDT |
3.5111 USDT |
| 2021-11-05 |
3.3947 USDT |
9,990.0180 |
3.3082 USDT |
3.1163 USDT |
3.5306 USDT |
3.3696 USDT |
| 2021-11-04 |
3.0246 USDT |
12,918.4425 |
2.7936 USDT |
2.7936 USDT |
3.4614 USDT |
3.3707 USDT |
| 2021-11-03 |
2.6642 USDT |
54,640.7329 |
3.1922 USDT |
2.2000 USDT |
3.2333 USDT |
2.6900 USDT |
| 2021-11-02 |
3.3729 USDT |
16,710.9928 |
3.3927 USDT |
3.0467 USDT |
3.5765 USDT |
3.3547 USDT |
| 2021-11-01 |
3.3331 USDT |
30,137.0229 |
3.1545 USDT |
2.9952 USDT |
3.6461 USDT |
3.4678 USDT |
| 2021-10-31 |
3.3921 USDT |
37,237.6087 |
3.4999 USDT |
2.8342 USDT |
3.9319 USDT |
3.4165 USDT |
| 2021-10-30 |
3.1817 USDT |
36,631.6205 |
2.8561 USDT |
2.8561 USDT |
3.5287 USDT |
3.4187 USDT |
| 2021-10-29 |
2.6810 USDT |
124,210.5843 |
2.4464 USDT |
2.1567 USDT |
3.1708 USDT |
2.9235 USDT |
| 2021-10-28 |
3.5024 USDT |
94,174.6265 |
5.1426 USDT |
2.6393 USDT |
5.1426 USDT |
2.8423 USDT |
| 2021-10-27 |
4.7814 USDT |
73,777.0608 |
5.2026 USDT |
3.4787 USDT |
7.0533 USDT |
4.9698 USDT |
| 2021-10-26 |
4.6353 USDT |
54,127.5368 |
5.8565 USDT |
4.0279 USDT |
6.0353 USDT |
5.3264 USDT |
| 2021-10-25 |
6.5316 USDT |
7,852.8399 |
7.3424 USDT |
5.8492 USDT |
7.5113 USDT |
6.1680 USDT |
| 2021-10-24 |
7.1933 USDT |
8,626.8352 |
6.5855 USDT |
6.5855 USDT |
7.9737 USDT |
7.3314 USDT |
| 2021-10-23 |
6.8531 USDT |
20,298.3962 |
8.8783 USDT |
6.0000 USDT |
9.0838 USDT |
6.5906 USDT |
| 2021-10-22 |
8.3098 USDT |
5,788.6417 |
8.7522 USDT |
7.5974 USDT |
9.1524 USDT |
8.9819 USDT |
| 2021-10-21 |
8.0149 USDT |
7,232.1574 |
8.4107 USDT |
6.7584 USDT |
9.3780 USDT |
8.7872 USDT |
| 2021-10-20 |
8.7327 USDT |
2,640.0827 |
10.0194 USDT |
8.0825 USDT |
10.0194 USDT |
8.5898 USDT |