Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-22 |
1.5370 USDT |
10,121,342.0000 MATIC |
1.5047 USDT |
1.4933 USDT |
1.5765 USDT |
1.5183 USDT |
| 2021-10-21 |
1.5418 USDT |
7,465,190.0000 MATIC |
1.5348 USDT |
1.4820 USDT |
1.6312 USDT |
1.5049 USDT |
| 2021-10-20 |
1.4935 USDT |
2,769,789.0000 MATIC |
1.4707 USDT |
1.4466 USDT |
1.5477 USDT |
1.5339 USDT |
| 2021-10-19 |
1.4899 USDT |
18,572,714.0000 MATIC |
1.4791 USDT |
1.4361 USDT |
1.5238 USDT |
1.4759 USDT |
| 2021-10-18 |
1.4950 USDT |
6,191,274.0000 MATIC |
1.4572 USDT |
1.4435 USDT |
1.6148 USDT |
1.4803 USDT |
| 2021-10-17 |
1.4960 USDT |
15,019,143.0000 MATIC |
1.5070 USDT |
1.4093 USDT |
1.5453 USDT |
1.4560 USDT |
| 2021-10-16 |
1.5351 USDT |
79,369,075.0000 MATIC |
1.5925 USDT |
1.4893 USDT |
1.5994 USDT |
1.5063 USDT |
| 2021-10-15 |
1.4462 USDT |
6,068,953.0000 MATIC |
1.2643 USDT |
1.2357 USDT |
1.6284 USDT |
1.5923 USDT |
| 2021-10-14 |
1.2529 USDT |
9,168,247.0000 MATIC |
1.2412 USDT |
1.2286 USDT |
1.2892 USDT |
1.2634 USDT |
| 2021-10-13 |
1.2182 USDT |
16,474,205.0000 MATIC |
1.2218 USDT |
1.1916 USDT |
1.2628 USDT |
1.2404 USDT |
| 2021-10-12 |
1.2026 USDT |
7,373,123.0000 MATIC |
1.2418 USDT |
1.1547 USDT |
1.2418 USDT |
1.2224 USDT |
| 2021-10-11 |
1.2560 USDT |
10,141,213.0000 MATIC |
1.2438 USDT |
1.2168 USDT |
1.3060 USDT |
1.2429 USDT |
| 2021-10-10 |
1.3197 USDT |
7,905,204.0000 MATIC |
1.3521 USDT |
1.2404 USDT |
1.3585 USDT |
1.2456 USDT |
| 2021-10-09 |
1.3519 USDT |
34,557,043.0000 MATIC |
1.3449 USDT |
1.3276 USDT |
1.3808 USDT |
1.3507 USDT |
| 2021-10-08 |
1.3368 USDT |
8,391,135.0000 MATIC |
1.2759 USDT |
1.2708 USDT |
1.4363 USDT |
1.3448 USDT |
| 2021-10-07 |
1.2822 USDT |
19,154,166.0000 MATIC |
1.2570 USDT |
1.2293 USDT |
1.3108 USDT |
1.2755 USDT |
| 2021-10-06 |
1.2659 USDT |
6,345,321.0000 MATIC |
1.3150 USDT |
1.2030 USDT |
1.3177 USDT |
1.2565 USDT |
| 2021-10-05 |
1.2956 USDT |
15,862,290.0000 MATIC |
1.2759 USDT |
1.2648 USDT |
1.3383 USDT |
1.3146 USDT |
| 2021-10-04 |
1.2767 USDT |
11,442,124.0000 MATIC |
1.3269 USDT |
1.2386 USDT |
1.3269 USDT |
1.2755 USDT |
| 2021-10-03 |
1.3234 USDT |
10,967,102.0000 MATIC |
1.2923 USDT |
1.2754 USDT |
1.3441 USDT |
1.3262 USDT |
| 2021-10-02 |
1.2550 USDT |
20,759,557.0000 MATIC |
1.2656 USDT |
1.2238 USDT |
1.3516 USDT |
1.2934 USDT |
| 2021-10-01 |
1.1841 USDT |
7,928,430.0000 MATIC |
1.1269 USDT |
1.1269 USDT |
1.2670 USDT |
1.2655 USDT |
| 2021-09-30 |
1.1233 USDT |
10,061,863.0000 MATIC |
1.0993 USDT |
1.0957 USDT |
1.1497 USDT |
1.1269 USDT |
| 2021-09-29 |
1.0876 USDT |
8,997,352.0000 MATIC |
1.0491 USDT |
1.0457 USDT |
1.1109 USDT |
1.1002 USDT |
| 2021-09-28 |
1.0779 USDT |
9,691,665.0000 MATIC |
1.0844 USDT |
1.0464 USDT |
1.1117 USDT |
1.0500 USDT |
| 2021-09-27 |
1.1251 USDT |
19,578,019.0000 MATIC |
1.1181 USDT |
1.0853 USDT |
1.1669 USDT |
1.0857 USDT |
| 2021-09-26 |
1.0968 USDT |
5,678,342.0000 MATIC |
1.1209 USDT |
1.0326 USDT |
1.1662 USDT |
1.1247 USDT |
| 2021-09-25 |
1.1216 USDT |
28,781,406.0000 MATIC |
1.1268 USDT |
1.0837 USDT |
1.1439 USDT |
1.1215 USDT |
| 2021-09-24 |
1.1549 USDT |
7,503,124.0000 MATIC |
1.2259 USDT |
1.0568 USDT |
1.2298 USDT |
1.1277 USDT |
| 2021-09-23 |
1.2167 USDT |
25,650,439.0000 MATIC |
1.2290 USDT |
1.1780 USDT |
1.2438 USDT |
1.2245 USDT |
| 2021-09-22 |
1.1629 USDT |
31,711,432.0000 MATIC |
1.0477 USDT |
1.0301 USDT |
1.2329 USDT |
1.2282 USDT |
| 2021-09-21 |
1.1500 USDT |
34,137,862.0000 MATIC |
1.1273 USDT |
1.0166 USDT |
1.1860 USDT |
1.0437 USDT |
| 2021-09-20 |
1.1893 USDT |
4,604,117.0000 MATIC |
1.3158 USDT |
1.1000 USDT |
1.3173 USDT |
1.1342 USDT |
| 2021-09-19 |
1.3510 USDT |
15,167,770.0000 MATIC |
1.3667 USDT |
1.3024 USDT |
1.3720 USDT |
1.3149 USDT |
| 2021-09-18 |
1.3700 USDT |
18,642,607.0000 MATIC |
1.4142 USDT |
1.3369 USDT |
1.4386 USDT |
1.3667 USDT |
| 2021-09-17 |
1.3662 USDT |
29,061,673.0000 MATIC |
1.3835 USDT |
1.3020 USDT |
1.4390 USDT |
1.4140 USDT |
| 2021-09-16 |
1.4253 USDT |
9,347,650.0000 MATIC |
1.4154 USDT |
1.3506 USDT |
1.4959 USDT |
1.3836 USDT |
| 2021-09-15 |
1.3531 USDT |
16,797,427.0000 MATIC |
1.3184 USDT |
1.3171 USDT |
1.4196 USDT |
1.4153 USDT |
| 2021-09-14 |
1.2920 USDT |
22,446,598.0000 MATIC |
1.2474 USDT |
1.2364 USDT |
1.3456 USDT |
1.3167 USDT |
| 2021-09-13 |
1.2519 USDT |
12,057,676.0000 MATIC |
1.3279 USDT |
1.1982 USDT |
1.3482 USDT |
1.2464 USDT |
| 2021-09-12 |
1.3312 USDT |
12,202,625.0000 MATIC |
1.3146 USDT |
1.2884 USDT |
1.3732 USDT |
1.3301 USDT |
| 2021-09-11 |
1.3269 USDT |
35,635,955.0000 MATIC |
1.3041 USDT |
1.2790 USDT |
1.3696 USDT |
1.3148 USDT |
| 2021-09-10 |
1.3722 USDT |
28,338,004.0000 MATIC |
1.3684 USDT |
1.2698 USDT |
1.4622 USDT |
1.3022 USDT |
| 2021-09-09 |
1.3791 USDT |
40,090,848.0000 MATIC |
1.3362 USDT |
1.2845 USDT |
1.4519 USDT |
1.3669 USDT |
| 2021-09-08 |
1.3080 USDT |
86,683,763.0000 MATIC |
1.3621 USDT |
1.1871 USDT |
1.3804 USDT |
1.3322 USDT |
| 2021-09-07 |
1.5209 USDT |
20,591,732.0000 MATIC |
1.6438 USDT |
1.1192 USDT |
1.6970 USDT |
1.3542 USDT |
| 2021-09-06 |
1.6710 USDT |
44,765,479.0000 MATIC |
1.6803 USDT |
1.5700 USDT |
1.7174 USDT |
1.6442 USDT |
| 2021-09-05 |
1.6907 USDT |
62,794,083.0000 MATIC |
1.7383 USDT |
1.6355 USDT |
1.7948 USDT |
1.6798 USDT |
| 2021-09-04 |
1.5319 USDT |
8,359,566.0000 MATIC |
1.4567 USDT |
1.4468 USDT |
1.7414 USDT |
1.7383 USDT |
| 2021-09-03 |
1.4455 USDT |
10,248,820.0000 MATIC |
1.4454 USDT |
1.4057 USDT |
1.4965 USDT |
1.4560 USDT |