Identifier on ZB.com: matic_usdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
0.6056 USDC |
1,985,209.0800 MATIC |
0.6009 USDC |
0.5970 USDC |
0.6078 USDC |
0.6078 USDC |
| 2022-05-25 |
0.6484 USDC |
2,264,672.5500 MATIC |
0.6477 USDC |
0.6430 USDC |
0.6498 USDC |
0.6489 USDC |
| 2022-05-24 |
0.6579 USDC |
573,675.3300 MATIC |
0.6528 USDC |
0.6528 USDC |
0.6638 USDC |
0.6608 USDC |
| 2022-05-23 |
0.6604 USDC |
1,942,859.2000 MATIC |
0.6768 USDC |
0.6418 USDC |
0.6599 USDC |
0.6489 USDC |
| 2022-05-22 |
0.6650 USDC |
1,610,764.5100 MATIC |
0.6578 USDC |
0.6578 USDC |
0.6666 USDC |
0.6787 USDC |
| 2022-05-21 |
0.6453 USDC |
1,214,996.9500 MATIC |
0.6476 USDC |
0.6406 USDC |
0.6476 USDC |
0.6477 USDC |
| 2022-05-20 |
0.6338 USDC |
1,818,733.7800 MATIC |
0.6308 USDC |
0.6197 USDC |
0.6328 USDC |
0.6378 USDC |
| 2022-05-19 |
0.6481 USDC |
1,147,768.6000 MATIC |
0.6497 USDC |
0.6379 USDC |
0.6478 USDC |
0.6527 USDC |
| 2022-05-18 |
0.6479 USDC |
1,481,416.3500 MATIC |
0.6561 USDC |
0.6416 USDC |
0.6524 USDC |
0.6445 USDC |
| 2022-05-17 |
0.7163 USDC |
1,591,568.0400 MATIC |
0.7026 USDC |
0.7006 USDC |
0.7137 USDC |
0.7337 USDC |
| 2022-05-16 |
0.6858 USDC |
4,412,067.2100 MATIC |
0.6886 USDC |
0.6737 USDC |
0.6856 USDC |
0.6805 USDC |
| 2022-05-15 |
0.7192 USDC |
2,931,780.1700 MATIC |
0.7056 USDC |
0.7030 USDC |
0.7202 USDC |
0.7295 USDC |
| 2022-05-14 |
0.6750 USDC |
1,151,299.6400 MATIC |
0.6676 USDC |
0.6614 USDC |
0.6815 USDC |
0.6795 USDC |
| 2022-05-13 |
0.6872 USDC |
3,223,919.3900 MATIC |
0.6875 USDC |
0.6642 USDC |
0.6883 USDC |
0.6662 USDC |
| 2022-05-12 |
0.6006 USDC |
2,772,405.3600 MATIC |
0.6143 USDC |
0.5856 USDC |
0.5989 USDC |
0.5958 USDC |
| 2022-05-11 |
0.6664 USDC |
2,938,916.8400 MATIC |
0.7025 USDC |
0.6139 USDC |
0.6495 USDC |
0.6150 USDC |
| 2022-05-10 |
0.9033 USDC |
2,381,629.2400 MATIC |
0.9313 USDC |
0.8623 USDC |
0.8951 USDC |
0.8625 USDC |
| 2022-05-09 |
0.8416 USDC |
3,064,146.1500 MATIC |
0.8273 USDC |
0.8262 USDC |
0.8553 USDC |
0.8343 USDC |
| 2022-05-08 |
0.9861 USDC |
2,216,794.5100 MATIC |
0.9812 USDC |
0.9762 USDC |
0.9849 USDC |
0.9782 USDC |
| 2022-05-07 |
1.0268 USDC |
2,710,411.0800 MATIC |
1.0471 USDC |
0.9931 USDC |
1.0201 USDC |
1.0192 USDC |
| 2022-05-06 |
1.0465 USDC |
2,556,281.3800 MATIC |
1.0412 USDC |
1.0366 USDC |
1.0493 USDC |
1.0512 USDC |
| 2022-05-05 |
1.0565 USDC |
2,044,674.1200 MATIC |
1.0663 USDC |
1.0476 USDC |
1.0583 USDC |
1.0583 USDC |
| 2022-05-04 |
1.1496 USDC |
3,495,374.2000 MATIC |
1.1103 USDC |
1.0993 USDC |
1.1534 USDC |
1.1633 USDC |
| 2022-05-03 |
1.0683 USDC |
2,903,055.0100 MATIC |
1.0703 USDC |
1.0543 USDC |
1.0703 USDC |
1.0793 USDC |
| 2022-05-02 |
1.0790 USDC |
1,140,337.4000 MATIC |
1.0803 USDC |
1.0763 USDC |
1.0830 USDC |
1.0825 USDC |
| 2022-05-01 |
1.0813 USDC |
2,807,309.6100 MATIC |
1.1026 USDC |
1.0625 USDC |
1.0776 USDC |
1.0836 USDC |
| 2022-04-30 |
1.0960 USDC |
3,730,785.6300 MATIC |
1.0966 USDC |
1.0775 USDC |
1.0913 USDC |
1.0996 USDC |
| 2022-04-29 |
1.1454 USDC |
2,137,432.0600 MATIC |
1.1655 USDC |
1.1283 USDC |
1.1463 USDC |
1.1463 USDC |
| 2022-04-28 |
1.2354 USDC |
2,240,569.4300 MATIC |
1.2396 USDC |
1.2265 USDC |
1.2366 USDC |
1.2356 USDC |
| 2022-04-27 |
1.2511 USDC |
2,849,070.5500 MATIC |
1.2596 USDC |
1.2435 USDC |
1.2516 USDC |
1.2536 USDC |
| 2022-04-26 |
1.2580 USDC |
3,058,308.7000 MATIC |
1.2676 USDC |
1.2395 USDC |
1.2616 USDC |
1.2616 USDC |
| 2022-04-25 |
1.3482 USDC |
1,203,532.5500 MATIC |
1.3436 USDC |
1.3386 USDC |
1.3506 USDC |
1.3546 USDC |
| 2022-04-24 |
1.3459 USDC |
1,245,508.6500 MATIC |
1.3458 USDC |
1.3418 USDC |
1.3509 USDC |
1.3469 USDC |
| 2022-04-23 |
1.3823 USDC |
3,714,829.0800 MATIC |
1.3897 USDC |
1.3747 USDC |
1.3828 USDC |
1.3817 USDC |
| 2022-04-22 |
1.3996 USDC |
2,313,345.1600 MATIC |
1.4106 USDC |
1.3855 USDC |
1.3986 USDC |
1.3976 USDC |
| 2022-04-21 |
1.3888 USDC |
3,320,945.7800 MATIC |
1.4138 USDC |
1.3597 USDC |
1.3798 USDC |
1.3784 USDC |
| 2022-04-20 |
1.4254 USDC |
2,564,304.7300 MATIC |
1.4217 USDC |
1.4177 USDC |
1.4258 USDC |
1.4187 USDC |
| 2022-04-19 |
1.4215 USDC |
3,410,909.3900 MATIC |
1.4199 USDC |
1.4028 USDC |
1.4189 USDC |
1.4159 USDC |
| 2022-04-18 |
1.4150 USDC |
293,156.4900 MATIC |
1.4089 USDC |
1.4079 USDC |
1.4206 USDC |
1.4205 USDC |
| 2022-04-17 |
1.3639 USDC |
1,276,166.7300 MATIC |
1.3668 USDC |
1.3390 USDC |
1.3619 USDC |
1.3438 USDC |
| 2022-04-16 |
1.3882 USDC |
953,023.3100 MATIC |
1.3827 USDC |
1.3817 USDC |
1.3927 USDC |
1.3898 USDC |
| 2022-04-15 |
1.3929 USDC |
2,161,563.2400 MATIC |
1.3918 USDC |
1.3878 USDC |
1.3938 USDC |
1.3947 USDC |
| 2022-04-14 |
1.3721 USDC |
6,104,590.4400 MATIC |
1.3686 USDC |
1.3653 USDC |
1.3738 USDC |
1.3734 USDC |
| 2022-04-13 |
1.4192 USDC |
365,842.8300 MATIC |
1.4218 USDC |
1.4145 USDC |
1.4187 USDC |
1.4159 USDC |
| 2022-04-12 |
1.3738 USDC |
1,017,987.3100 MATIC |
1.4067 USDC |
1.3541 USDC |
1.3676 USDC |
1.3729 USDC |
| 2022-04-11 |
1.3417 USDC |
964,000.7000 MATIC |
1.3675 USDC |
1.3171 USDC |
1.3245 USDC |
1.3195 USDC |
| 2022-04-10 |
1.4545 USDC |
190,619.6300 MATIC |
1.4677 USDC |
1.4341 USDC |
1.4431 USDC |
1.4390 USDC |
| 2022-04-09 |
1.4455 USDC |
169,118.9500 MATIC |
1.4380 USDC |
1.4376 USDC |
1.4521 USDC |
1.4499 USDC |
| 2022-04-08 |
1.4514 USDC |
291,531.0400 MATIC |
1.4688 USDC |
1.4242 USDC |
1.4450 USDC |
1.4242 USDC |
| 2022-04-07 |
1.5026 USDC |
289,946.4400 MATIC |
1.5041 USDC |
1.4931 USDC |
1.5072 USDC |
1.5081 USDC |