Identifier on Kucoin: MATIC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
0.3895 USDT |
29,044.0795 |
0.4687 USDT |
0.3500 USDT |
0.4687 USDT |
0.3837 USDT |
| 2024-03-12 |
0.4702 USDT |
12,107.0041 |
0.4104 USDT |
0.4069 USDT |
0.5279 USDT |
0.4825 USDT |
| 2024-03-11 |
0.4478 USDT |
17,213.3864 |
0.4103 USDT |
0.4103 USDT |
0.4875 USDT |
0.4133 USDT |
| 2024-03-10 |
0.4382 USDT |
57,535.1132 |
0.5225 USDT |
0.4032 USDT |
0.5268 USDT |
0.4441 USDT |
| 2024-03-09 |
0.5574 USDT |
8,742.9951 |
0.5679 USDT |
0.5398 USDT |
0.5756 USDT |
0.5646 USDT |
| 2024-03-08 |
0.5374 USDT |
14,791.6359 |
0.4861 USDT |
0.4861 USDT |
0.6002 USDT |
0.5707 USDT |
| 2024-03-07 |
0.5495 USDT |
7,456.4607 |
0.5847 USDT |
0.4956 USDT |
0.6146 USDT |
0.5118 USDT |
| 2024-03-06 |
0.7223 USDT |
12,635.3269 |
0.7494 USDT |
0.6268 USDT |
0.8546 USDT |
0.6485 USDT |
| 2024-03-05 |
0.7600 USDT |
133,463.3452 |
0.5879 USDT |
0.5877 USDT |
1.1698 USDT |
0.7588 USDT |
| 2024-03-04 |
0.6597 USDT |
13,318.6876 |
0.6742 USDT |
0.5976 USDT |
0.7032 USDT |
0.5976 USDT |
| 2024-03-03 |
0.7450 USDT |
6,072.1502 |
0.6771 USDT |
0.6146 USDT |
0.7960 USDT |
0.7028 USDT |
| 2024-03-02 |
0.7557 USDT |
3,642.3064 |
0.8484 USDT |
0.6833 USDT |
0.8484 USDT |
0.6891 USDT |
| 2024-03-01 |
0.8656 USDT |
2,751.2637 |
0.9065 USDT |
0.8448 USDT |
0.9076 USDT |
0.8807 USDT |
| 2024-02-29 |
0.8353 USDT |
5,959.2973 |
0.9041 USDT |
0.7600 USDT |
0.9161 USDT |
0.8581 USDT |
| 2024-02-28 |
0.9298 USDT |
25,732.0906 |
0.8290 USDT |
0.7512 USDT |
1.1140 USDT |
0.9392 USDT |
| 2024-02-27 |
0.8074 USDT |
8,556.1614 |
0.7740 USDT |
0.7442 USDT |
0.8677 USDT |
0.8581 USDT |
| 2024-02-26 |
0.8674 USDT |
15,206.6205 |
0.9555 USDT |
0.7613 USDT |
1.0245 USDT |
0.7613 USDT |
| 2024-02-25 |
1.0050 USDT |
3,027.6873 |
0.9729 USDT |
0.9334 USDT |
1.0474 USDT |
1.0004 USDT |
| 2024-02-24 |
0.9214 USDT |
5,498.0187 |
0.9724 USDT |
0.8723 USDT |
1.0239 USDT |
0.9431 USDT |
| 2024-02-23 |
1.0020 USDT |
11,839.0911 |
0.9571 USDT |
0.9232 USDT |
1.0983 USDT |
0.9606 USDT |
| 2024-02-22 |
1.0533 USDT |
5,204.5038 |
1.1541 USDT |
1.0100 USDT |
1.2134 USDT |
1.0548 USDT |
| 2024-02-21 |
1.2452 USDT |
9,584.0433 |
0.9894 USDT |
0.9522 USDT |
1.3714 USDT |
1.2140 USDT |
| 2024-02-20 |
1.1215 USDT |
8,240.0443 |
1.0751 USDT |
1.0169 USDT |
1.2212 USDT |
1.0700 USDT |
| 2024-02-19 |
1.0626 USDT |
4,997.5860 |
1.0796 USDT |
1.0334 USDT |
1.1363 USDT |
1.0402 USDT |
| 2024-02-18 |
1.1593 USDT |
2,760.3791 |
1.3560 USDT |
1.1432 USDT |
1.3993 USDT |
1.1610 USDT |
| 2024-02-17 |
1.2630 USDT |
3,697.8860 |
1.2291 USDT |
1.1817 USDT |
1.4325 USDT |
1.3250 USDT |
| 2024-02-16 |
1.3821 USDT |
742.3306 |
1.5596 USDT |
1.3210 USDT |
1.5596 USDT |
1.3474 USDT |
| 2024-02-15 |
1.5564 USDT |
1,488.6287 |
1.5333 USDT |
1.4400 USDT |
1.6568 USDT |
1.5899 USDT |
| 2024-02-14 |
1.6086 USDT |
1,187.5185 |
1.7843 USDT |
1.5700 USDT |
1.8196 USDT |
1.5747 USDT |
| 2024-02-13 |
1.7683 USDT |
3,765.3093 |
1.6575 USDT |
1.6366 USDT |
1.8400 USDT |
1.8325 USDT |
| 2024-02-12 |
1.8324 USDT |
1,248.4259 |
1.9529 USDT |
1.6334 USDT |
2.0406 USDT |
1.6478 USDT |
| 2024-02-11 |
1.8586 USDT |
523.5640 |
1.8599 USDT |
1.7515 USDT |
1.9569 USDT |
1.9569 USDT |
| 2024-02-10 |
1.8686 USDT |
176.2677 |
1.8510 USDT |
1.7571 USDT |
1.9200 USDT |
1.8647 USDT |
| 2024-02-09 |
1.8925 USDT |
3,482.4993 |
1.9417 USDT |
1.8363 USDT |
1.9586 USDT |
1.9000 USDT |
| 2024-02-08 |
1.9043 USDT |
7,274.4212 |
1.9425 USDT |
1.8506 USDT |
2.0171 USDT |
1.9389 USDT |
| 2024-02-07 |
2.0213 USDT |
176.9907 |
2.1886 USDT |
1.9543 USDT |
2.3180 USDT |
1.9696 USDT |