Identifier on DigiFinex: matic_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-12 |
0.7943 USDT |
13,299,235.3000 MATIC |
0.8450 USDT |
0.7272 USDT |
0.7539 USDT |
0.7640 USDT |
| 2024-04-11 |
0.8776 USDT |
2,731,230.0000 MATIC |
0.8782 USDT |
0.8611 USDT |
0.8730 USDT |
0.8766 USDT |
| 2024-04-10 |
0.8802 USDT |
1,913,789.6000 MATIC |
0.8702 USDT |
0.8652 USDT |
0.8835 USDT |
0.8939 USDT |
| 2024-04-09 |
0.9262 USDT |
915,296.8000 MATIC |
0.9011 USDT |
0.8937 USDT |
0.9045 USDT |
0.9039 USDT |
| 2024-04-08 |
0.9262 USDT |
2,123,083.1000 MATIC |
0.9374 USDT |
0.9288 USDT |
0.9392 USDT |
0.9407 USDT |
| 2024-04-07 |
0.9081 USDT |
1,399,788.6000 MATIC |
0.9095 USDT |
0.9029 USDT |
0.9102 USDT |
0.9099 USDT |
| 2024-04-06 |
0.8933 USDT |
646,401.4000 MATIC |
0.8943 USDT |
0.8919 USDT |
0.8959 USDT |
0.8959 USDT |
| 2024-04-05 |
0.8854 USDT |
1,127,691.6000 MATIC |
0.8809 USDT |
0.8781 USDT |
0.8884 USDT |
0.8875 USDT |
| 2024-04-04 |
0.8988 USDT |
1,621,357.8000 MATIC |
0.9105 USDT |
0.8896 USDT |
0.9030 USDT |
0.8992 USDT |
| 2024-04-03 |
0.9003 USDT |
1,478,463.6000 MATIC |
0.8986 USDT |
0.8755 USDT |
0.8903 USDT |
0.8974 USDT |
| 2024-04-02 |
0.9105 USDT |
2,204,385.6000 MATIC |
0.8979 USDT |
0.8856 USDT |
0.8999 USDT |
0.9053 USDT |
| 2024-04-01 |
0.9610 USDT |
421,468.8000 MATIC |
0.9363 USDT |
0.9342 USDT |
0.9482 USDT |
0.9488 USDT |
| 2024-03-31 |
0.9914 USDT |
988,641.9000 MATIC |
0.9965 USDT |
0.9937 USDT |
0.9987 USDT |
0.9998 USDT |
| 2024-03-30 |
0.9931 USDT |
927,544.5000 MATIC |
0.9931 USDT |
0.9801 USDT |
0.9868 USDT |
0.9808 USDT |
| 2024-03-29 |
0.9945 USDT |
236,795.3000 MATIC |
0.9864 USDT |
0.9821 USDT |
0.9861 USDT |
0.9853 USDT |
| 2024-03-28 |
1.0103 USDT |
219,305.5000 MATIC |
1.0030 USDT |
0.9999 USDT |
1.0038 USDT |
1.0001 USDT |
| 2024-03-27 |
1.0385 USDT |
5,038,473.0000 MATIC |
1.0452 USDT |
1.0001 USDT |
1.0129 USDT |
1.0066 USDT |
| 2024-03-26 |
1.0530 USDT |
266,305.4000 MATIC |
1.0463 USDT |
1.0372 USDT |
1.0483 USDT |
1.0474 USDT |
| 2024-03-25 |
1.0317 USDT |
626,528.1000 MATIC |
1.0582 USDT |
1.0384 USDT |
1.0562 USDT |
1.0505 USDT |
| 2024-03-24 |
0.9940 USDT |
299,456.8000 MATIC |
0.9974 USDT |
0.9946 USDT |
0.9997 USDT |
1.0063 USDT |
| 2024-03-23 |
0.9837 USDT |
540,881.1000 MATIC |
0.9967 USDT |
0.9860 USDT |
0.9911 USDT |
0.9864 USDT |
| 2024-03-22 |
0.9865 USDT |
2,460,640.3000 MATIC |
0.9652 USDT |
0.9526 USDT |
0.9691 USDT |
0.9737 USDT |
| 2024-03-21 |
0.9964 USDT |
3,425,177.9000 MATIC |
0.9963 USDT |
0.9713 USDT |
0.9914 USDT |
0.9870 USDT |
| 2024-03-20 |
0.9556 USDT |
337,443.9000 MATIC |
1.0078 USDT |
1.0020 USDT |
1.0149 USDT |
1.0094 USDT |
| 2024-03-19 |
0.9590 USDT |
1,138,165.6000 MATIC |
0.9483 USDT |
0.9290 USDT |
0.9599 USDT |
0.9294 USDT |
| 2024-03-18 |
1.0569 USDT |
516,366.1000 MATIC |
1.0134 USDT |
1.0089 USDT |
1.0256 USDT |
1.0286 USDT |
| 2024-03-17 |
1.0568 USDT |
1,538,130.6000 MATIC |
1.0794 USDT |
1.0761 USDT |
1.0898 USDT |
1.0875 USDT |
| 2024-03-16 |
1.1077 USDT |
867,141.2000 MATIC |
1.0593 USDT |
1.0367 USDT |
1.0464 USDT |
1.0422 USDT |
| 2024-03-15 |
1.1395 USDT |
1,813,221.6000 MATIC |
1.1468 USDT |
1.0985 USDT |
1.1215 USDT |
1.1036 USDT |
| 2024-03-14 |
1.2326 USDT |
4,983,563.0000 MATIC |
1.2046 USDT |
1.1624 USDT |
1.1980 USDT |
1.1797 USDT |
| 2024-03-13 |
1.2490 USDT |
4,924,612.1000 MATIC |
1.2590 USDT |
1.2522 USDT |
1.2734 USDT |
1.2692 USDT |
| 2024-03-12 |
1.1868 USDT |
457,091.4000 MATIC |
1.1633 USDT |
1.1604 USDT |
1.1680 USDT |
1.1798 USDT |
| 2024-03-11 |
1.2092 USDT |
744,702.4000 MATIC |
1.2147 USDT |
1.2041 USDT |
1.2147 USDT |
1.2125 USDT |
| 2024-03-10 |
1.2041 USDT |
546,380.4000 MATIC |
1.2156 USDT |
1.1992 USDT |
1.2155 USDT |
1.2054 USDT |
| 2024-03-09 |
1.1326 USDT |
233,269.2000 MATIC |
1.1295 USDT |
1.1273 USDT |
1.1327 USDT |
1.1327 USDT |
| 2024-03-08 |
1.1433 USDT |
7,049,670.5000 MATIC |
1.1530 USDT |
1.0981 USDT |
1.1287 USDT |
1.1219 USDT |
| 2024-03-07 |
1.1366 USDT |
3,499,015.6000 MATIC |
1.1581 USDT |
1.1520 USDT |
1.1684 USDT |
1.1607 USDT |
| 2024-03-06 |
1.0598 USDT |
2,716,141.0000 MATIC |
1.0767 USDT |
1.0703 USDT |
1.0862 USDT |
1.0929 USDT |
| 2024-03-05 |
1.0987 USDT |
14,540,709.9000 MATIC |
1.1275 USDT |
0.9292 USDT |
1.0105 USDT |
0.9920 USDT |
| 2024-03-04 |
1.1118 USDT |
5,703,126.5000 MATIC |
1.1008 USDT |
1.0927 USDT |
1.1393 USDT |
1.1380 USDT |
| 2024-03-03 |
1.0794 USDT |
1,968,296.9000 MATIC |
1.0716 USDT |
1.0666 USDT |
1.0807 USDT |
1.0723 USDT |
| 2024-03-02 |
1.0686 USDT |
3,362,815.5000 MATIC |
1.0746 USDT |
1.0712 USDT |
1.0853 USDT |
1.0869 USDT |
| 2024-03-01 |
1.0141 USDT |
2,707,552.7000 MATIC |
1.0149 USDT |
1.0018 USDT |
1.0099 USDT |
1.0147 USDT |
| 2024-02-29 |
1.0311 USDT |
4,423,270.9000 MATIC |
1.0330 USDT |
0.9802 USDT |
1.0130 USDT |
0.9922 USDT |
| 2024-02-28 |
1.0209 USDT |
10,419,811.3000 MATIC |
1.0475 USDT |
0.9588 USDT |
0.9875 USDT |
0.9830 USDT |
| 2024-02-27 |
1.0455 USDT |
1,109,794.8000 MATIC |
1.0335 USDT |
1.0259 USDT |
1.0327 USDT |
1.0268 USDT |
| 2024-02-26 |
1.0205 USDT |
6,612,643.5000 MATIC |
1.0397 USDT |
1.0365 USDT |
1.0545 USDT |
1.0599 USDT |
| 2024-02-25 |
0.9810 USDT |
2,316,984.6000 MATIC |
0.9721 USDT |
0.9636 USDT |
0.9756 USDT |
0.9778 USDT |
| 2024-02-24 |
1.0014 USDT |
845,611.2000 MATIC |
0.9961 USDT |
0.9931 USDT |
0.9967 USDT |
0.9953 USDT |
| 2024-02-23 |
0.9885 USDT |
5,351,640.4000 MATIC |
0.9849 USDT |
0.9428 USDT |
0.9727 USDT |
1.0012 USDT |