Identifier on DigiFinex: matic_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-22 |
0.9813 USDT |
7,703,428.3000 MATIC |
0.9797 USDT |
0.9689 USDT |
0.9835 USDT |
1.0087 USDT |
| 2024-02-21 |
0.9584 USDT |
3,147,140.9000 MATIC |
0.9205 USDT |
0.9075 USDT |
0.9213 USDT |
0.9446 USDT |
| 2024-02-20 |
0.9831 USDT |
4,084,904.6000 MATIC |
0.9554 USDT |
0.9506 USDT |
0.9641 USDT |
1.0190 USDT |
| 2024-02-19 |
0.9948 USDT |
1,094,496.9000 MATIC |
0.9844 USDT |
0.9774 USDT |
0.9860 USDT |
0.9923 USDT |
| 2024-02-18 |
0.9576 USDT |
2,361,044.1000 MATIC |
0.9751 USDT |
0.9679 USDT |
0.9788 USDT |
0.9978 USDT |
| 2024-02-17 |
0.9322 USDT |
594,794.2000 MATIC |
0.9195 USDT |
0.9172 USDT |
0.9239 USDT |
0.9282 USDT |
| 2024-02-16 |
0.9186 USDT |
453,142.2000 MATIC |
0.9316 USDT |
0.9246 USDT |
0.9328 USDT |
0.9255 USDT |
| 2024-02-15 |
0.8912 USDT |
425,365.5000 MATIC |
0.8804 USDT |
0.8781 USDT |
0.8854 USDT |
0.8891 USDT |
| 2024-02-14 |
0.8772 USDT |
910,973.7000 MATIC |
0.8859 USDT |
0.8849 USDT |
0.8917 USDT |
0.8911 USDT |
| 2024-02-13 |
0.8680 USDT |
205,240.2000 MATIC |
0.8537 USDT |
0.8534 USDT |
0.8608 USDT |
0.8608 USDT |
| 2024-02-12 |
0.8495 USDT |
1,090,974.7000 MATIC |
0.8682 USDT |
0.8682 USDT |
0.8788 USDT |
0.8814 USDT |
| 2024-02-11 |
0.8492 USDT |
892,032.5000 MATIC |
0.8445 USDT |
0.8315 USDT |
0.8343 USDT |
0.8341 USDT |
| 2024-02-10 |
0.8515 USDT |
400,120.7000 MATIC |
0.8488 USDT |
0.8469 USDT |
0.8532 USDT |
0.8588 USDT |
| 2024-02-09 |
0.8442 USDT |
733,947.3000 MATIC |
0.8477 USDT |
0.8446 USDT |
0.8515 USDT |
0.8549 USDT |
| 2024-02-08 |
0.8362 USDT |
242,878.7000 MATIC |
0.8455 USDT |
0.8410 USDT |
0.8436 USDT |
0.8431 USDT |
| 2024-02-07 |
0.8090 USDT |
268,795.8000 MATIC |
0.8285 USDT |
0.8280 USDT |
0.8327 USDT |
0.8320 USDT |
| 2024-02-06 |
0.7911 USDT |
354,145.2000 MATIC |
0.7988 USDT |
0.7972 USDT |
0.8093 USDT |
0.8070 USDT |
| 2024-02-05 |
0.7801 USDT |
216,104.7000 MATIC |
0.7807 USDT |
0.7736 USDT |
0.7798 USDT |
0.7764 USDT |
| 2024-02-04 |
0.7809 USDT |
210,270.2000 MATIC |
0.7778 USDT |
0.7748 USDT |
0.7841 USDT |
0.7840 USDT |
| 2024-02-03 |
0.7920 USDT |
131,416.2000 MATIC |
0.7882 USDT |
0.7859 USDT |
0.7879 USDT |
0.7879 USDT |
| 2024-02-02 |
0.8092 USDT |
127,130.5000 MATIC |
0.8001 USDT |
0.7964 USDT |
0.7991 USDT |
0.7988 USDT |
| 2024-02-01 |
0.7881 USDT |
1,546,681.6000 MATIC |
0.7956 USDT |
0.7952 USDT |
0.8095 USDT |
0.8155 USDT |
| 2024-01-31 |
0.8068 USDT |
2,114,692.6000 MATIC |
0.8110 USDT |
0.7791 USDT |
0.7898 USDT |
0.7870 USDT |
| 2024-01-30 |
0.8100 USDT |
1,605,098.4000 MATIC |
0.8144 USDT |
0.8082 USDT |
0.8138 USDT |
0.8102 USDT |
| 2024-01-29 |
0.7924 USDT |
2,624,668.5000 MATIC |
0.7759 USDT |
0.7745 USDT |
0.7804 USDT |
0.8064 USDT |
| 2024-01-28 |
0.7959 USDT |
1,325,515.2000 MATIC |
0.7944 USDT |
0.7812 USDT |
0.7872 USDT |
0.7857 USDT |
| 2024-01-27 |
0.7705 USDT |
1,374,447.3000 MATIC |
0.7768 USDT |
0.7758 USDT |
0.7831 USDT |
0.7852 USDT |
| 2024-01-26 |
0.7445 USDT |
1,179,064.6000 MATIC |
0.7545 USDT |
0.7533 USDT |
0.7586 USDT |
0.7559 USDT |
| 2024-01-25 |
0.7284 USDT |
1,684,353.8000 MATIC |
0.7242 USDT |
0.7168 USDT |
0.7242 USDT |
0.7317 USDT |
| 2024-01-24 |
0.7296 USDT |
1,316,427.7000 MATIC |
0.7362 USDT |
0.7224 USDT |
0.7293 USDT |
0.7302 USDT |
| 2024-01-23 |
0.7236 USDT |
2,094,580.1000 MATIC |
0.7155 USDT |
0.7044 USDT |
0.7101 USDT |
0.7100 USDT |
| 2024-01-22 |
0.7619 USDT |
3,803,413.7000 MATIC |
0.7618 USDT |
0.7322 USDT |
0.7581 USDT |
0.7513 USDT |
| 2024-01-21 |
0.7915 USDT |
550,471.7000 MATIC |
0.7920 USDT |
0.7879 USDT |
0.7926 USDT |
0.7915 USDT |
| 2024-01-20 |
0.7645 USDT |
1,392,670.8000 MATIC |
0.7745 USDT |
0.7666 USDT |
0.7725 USDT |
0.7785 USDT |
| 2024-01-19 |
0.7708 USDT |
5,461,265.7000 MATIC |
0.7739 USDT |
0.7432 USDT |
0.7598 USDT |
0.7601 USDT |
| 2024-01-18 |
0.8064 USDT |
3,497,464.9000 MATIC |
0.8046 USDT |
0.7809 USDT |
0.7889 USDT |
0.7880 USDT |
| 2024-01-17 |
0.8301 USDT |
4,914,954.2000 MATIC |
0.8360 USDT |
0.8078 USDT |
0.8134 USDT |
0.8093 USDT |
| 2024-01-16 |
0.8472 USDT |
1,068,833.2000 MATIC |
0.8441 USDT |
0.8383 USDT |
0.8434 USDT |
0.8500 USDT |
| 2024-01-15 |
0.8512 USDT |
1,123,550.9000 MATIC |
0.8486 USDT |
0.8375 USDT |
0.8492 USDT |
0.8492 USDT |
| 2024-01-14 |
0.8659 USDT |
1,703,337.0000 MATIC |
0.8649 USDT |
0.8373 USDT |
0.8512 USDT |
0.8420 USDT |
| 2024-01-13 |
0.8681 USDT |
1,243,475.9000 MATIC |
0.8739 USDT |
0.8716 USDT |
0.8817 USDT |
0.8868 USDT |
| 2024-01-12 |
0.9114 USDT |
4,181,808.0000 MATIC |
0.9058 USDT |
0.8673 USDT |
0.8924 USDT |
0.8834 USDT |
| 2024-01-11 |
0.9203 USDT |
2,930,350.9000 MATIC |
0.9146 USDT |
0.9141 USDT |
0.9252 USDT |
0.9155 USDT |
| 2024-01-10 |
0.8424 USDT |
5,780,972.5000 MATIC |
0.8448 USDT |
0.8390 USDT |
0.8539 USDT |
0.8933 USDT |
| 2024-01-09 |
0.8071 USDT |
3,769,704.8000 MATIC |
0.7905 USDT |
0.7819 USDT |
0.7947 USDT |
0.7972 USDT |
| 2024-01-08 |
0.7915 USDT |
3,196,805.2000 MATIC |
0.8201 USDT |
0.8188 USDT |
0.8360 USDT |
0.8405 USDT |
| 2024-01-07 |
0.8300 USDT |
1,132,471.0000 MATIC |
0.8326 USDT |
0.7964 USDT |
0.8236 USDT |
0.8023 USDT |
| 2024-01-06 |
0.8220 USDT |
896,227.2000 MATIC |
0.8327 USDT |
0.8234 USDT |
0.8275 USDT |
0.8251 USDT |
| 2024-01-05 |
0.8486 USDT |
943,875.7000 MATIC |
0.8346 USDT |
0.8316 USDT |
0.8381 USDT |
0.8410 USDT |
| 2024-01-04 |
0.8662 USDT |
2,402,399.6000 MATIC |
0.8726 USDT |
0.8705 USDT |
0.8799 USDT |
0.8846 USDT |