Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-15 |
0.9750 USDT |
20,456,167.0000 MATIC |
0.9981 USDT |
0.9544 USDT |
1.0024 USDT |
0.9832 USDT |
| 2023-01-14 |
0.9850 USDT |
23,306,691.0000 MATIC |
0.9304 USDT |
0.9292 USDT |
1.0551 USDT |
0.9981 USDT |
| 2023-01-13 |
0.9121 USDT |
14,109,414.0000 MATIC |
0.9150 USDT |
0.8959 USDT |
0.9385 USDT |
0.9302 USDT |
| 2023-01-12 |
0.8936 USDT |
17,149,067.0000 MATIC |
0.8915 USDT |
0.8564 USDT |
0.9232 USDT |
0.9151 USDT |
| 2023-01-11 |
0.8636 USDT |
9,287,223.0000 MATIC |
0.8583 USDT |
0.8447 USDT |
0.9002 USDT |
0.8919 USDT |
| 2023-01-10 |
0.8478 USDT |
9,685,268.0000 MATIC |
0.8430 USDT |
0.8320 USDT |
0.8608 USDT |
0.8582 USDT |
| 2023-01-09 |
0.8548 USDT |
13,838,144.0000 MATIC |
0.8406 USDT |
0.8351 USDT |
0.8762 USDT |
0.8426 USDT |
| 2023-01-08 |
0.8132 USDT |
5,909,702.0000 MATIC |
0.8060 USDT |
0.7964 USDT |
0.8446 USDT |
0.8398 USDT |
| 2023-01-07 |
0.8039 USDT |
6,060,637.0000 MATIC |
0.7989 USDT |
0.7980 USDT |
0.8111 USDT |
0.8060 USDT |
| 2023-01-06 |
0.7846 USDT |
5,486,781.0000 MATIC |
0.7889 USDT |
0.7717 USDT |
0.7999 USDT |
0.7989 USDT |
| 2023-01-05 |
0.7966 USDT |
6,764,637.0000 MATIC |
0.8063 USDT |
0.7851 USDT |
0.8101 USDT |
0.7888 USDT |
| 2023-01-04 |
0.8011 USDT |
11,312,623.0000 MATIC |
0.7789 USDT |
0.7768 USDT |
0.8134 USDT |
0.8066 USDT |
| 2023-01-03 |
0.7794 USDT |
7,157,187.0000 MATIC |
0.7800 USDT |
0.7707 USDT |
0.7877 USDT |
0.7789 USDT |
| 2023-01-02 |
0.7708 USDT |
6,741,000.0000 MATIC |
0.7594 USDT |
0.7489 USDT |
0.7880 USDT |
0.7800 USDT |
| 2023-01-01 |
0.7551 USDT |
4,649,943.0000 MATIC |
0.7574 USDT |
0.7475 USDT |
0.7619 USDT |
0.7597 USDT |
| 2022-12-31 |
0.7608 USDT |
4,273,858.0000 MATIC |
0.7606 USDT |
0.7532 USDT |
0.7705 USDT |
0.7572 USDT |
| 2022-12-30 |
0.7587 USDT |
9,146,622.0000 MATIC |
0.7762 USDT |
0.7481 USDT |
0.7803 USDT |
0.7608 USDT |
| 2022-12-29 |
0.7789 USDT |
6,101,099.0000 MATIC |
0.7820 USDT |
0.7682 USDT |
0.7859 USDT |
0.7761 USDT |
| 2022-12-28 |
0.7871 USDT |
6,351,703.0000 MATIC |
0.8061 USDT |
0.7749 USDT |
0.8082 USDT |
0.7821 USDT |
| 2022-12-27 |
0.8117 USDT |
9,222,149.0000 MATIC |
0.8149 USDT |
0.7972 USDT |
0.8187 USDT |
0.8061 USDT |
| 2022-12-26 |
0.8052 USDT |
5,068,638.0000 MATIC |
0.7947 USDT |
0.7928 USDT |
0.8162 USDT |
0.8143 USDT |
| 2022-12-25 |
0.7917 USDT |
3,263,879.0000 MATIC |
0.7951 USDT |
0.7853 USDT |
0.7983 USDT |
0.7945 USDT |
| 2022-12-24 |
0.7966 USDT |
2,589,819.0000 MATIC |
0.7984 USDT |
0.7932 USDT |
0.8004 USDT |
0.7951 USDT |
| 2022-12-23 |
0.7989 USDT |
5,315,386.0000 MATIC |
0.7954 USDT |
0.7909 USDT |
0.8063 USDT |
0.7985 USDT |
| 2022-12-22 |
0.7866 USDT |
6,066,797.0000 MATIC |
0.7935 USDT |
0.7706 USDT |
0.7970 USDT |
0.7954 USDT |
| 2022-12-21 |
0.7932 USDT |
4,989,714.0000 MATIC |
0.8010 USDT |
0.7851 USDT |
0.8031 USDT |
0.7935 USDT |
| 2022-12-20 |
0.7951 USDT |
10,642,531.0000 MATIC |
0.7725 USDT |
0.7669 USDT |
0.8071 USDT |
0.8012 USDT |
| 2022-12-19 |
0.7877 USDT |
7,439,748.0000 MATIC |
0.8118 USDT |
0.7578 USDT |
0.8206 USDT |
0.7727 USDT |
| 2022-12-18 |
0.8134 USDT |
4,107,504.0000 MATIC |
0.8148 USDT |
0.8026 USDT |
0.8246 USDT |
0.8119 USDT |
| 2022-12-17 |
0.8032 USDT |
10,840,143.0000 MATIC |
0.7962 USDT |
0.7825 USDT |
0.8169 USDT |
0.8150 USDT |
| 2022-12-16 |
0.8441 USDT |
13,129,506.0000 MATIC |
0.8781 USDT |
0.7829 USDT |
0.8898 USDT |
0.7948 USDT |
| 2022-12-15 |
0.8917 USDT |
9,092,712.0000 MATIC |
0.9021 USDT |
0.8724 USDT |
0.9056 USDT |
0.8779 USDT |
| 2022-12-14 |
0.9188 USDT |
12,076,132.0000 MATIC |
0.9239 USDT |
0.8947 USDT |
0.9372 USDT |
0.9016 USDT |
| 2022-12-13 |
0.9129 USDT |
15,644,537.0000 MATIC |
0.9102 USDT |
0.8797 USDT |
0.9392 USDT |
0.9240 USDT |
| 2022-12-12 |
0.8882 USDT |
8,080,143.0000 MATIC |
0.8917 USDT |
0.8700 USDT |
0.9119 USDT |
0.9100 USDT |
| 2022-12-11 |
0.9050 USDT |
4,035,206.0000 MATIC |
0.9083 USDT |
0.8890 USDT |
0.9140 USDT |
0.8924 USDT |
| 2022-12-10 |
0.9071 USDT |
4,827,903.0000 MATIC |
0.9092 USDT |
0.9005 USDT |
0.9163 USDT |
0.9082 USDT |
| 2022-12-09 |
0.9208 USDT |
6,450,573.0000 MATIC |
0.9279 USDT |
0.9081 USDT |
0.9337 USDT |
0.9091 USDT |
| 2022-12-08 |
0.9060 USDT |
8,645,757.0000 MATIC |
0.8963 USDT |
0.8868 USDT |
0.9295 USDT |
0.9271 USDT |
| 2022-12-07 |
0.8889 USDT |
11,362,129.0000 MATIC |
0.9174 USDT |
0.8709 USDT |
0.9183 USDT |
0.8962 USDT |
| 2022-12-06 |
0.9093 USDT |
9,763,312.0000 MATIC |
0.9113 USDT |
0.8988 USDT |
0.9212 USDT |
0.9177 USDT |
| 2022-12-05 |
0.9243 USDT |
10,511,470.0000 MATIC |
0.9211 USDT |
0.9006 USDT |
0.9448 USDT |
0.9112 USDT |
| 2022-12-04 |
0.9137 USDT |
6,212,149.0000 MATIC |
0.9029 USDT |
0.9012 USDT |
0.9227 USDT |
0.9209 USDT |
| 2022-12-03 |
0.9224 USDT |
9,870,569.0000 MATIC |
0.9483 USDT |
0.9000 USDT |
0.9497 USDT |
0.9025 USDT |
| 2022-12-02 |
0.9181 USDT |
13,130,697.0000 MATIC |
0.9086 USDT |
0.8995 USDT |
0.9482 USDT |
0.9482 USDT |
| 2022-12-01 |
0.9239 USDT |
18,516,836.0000 MATIC |
0.9330 USDT |
0.9063 USDT |
0.9434 USDT |
0.9087 USDT |
| 2022-11-30 |
0.8837 USDT |
15,466,622.0000 MATIC |
0.8380 USDT |
0.8368 USDT |
0.9435 USDT |
0.9338 USDT |
| 2022-11-29 |
0.8359 USDT |
8,875,416.0000 MATIC |
0.8205 USDT |
0.8139 USDT |
0.8456 USDT |
0.8382 USDT |
| 2022-11-28 |
0.8209 USDT |
10,896,992.0000 MATIC |
0.8435 USDT |
0.8052 USDT |
0.8487 USDT |
0.8206 USDT |
| 2022-11-27 |
0.8554 USDT |
7,903,336.0000 MATIC |
0.8461 USDT |
0.8416 USDT |
0.8654 USDT |
0.8440 USDT |