Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-02 |
1.4729 USDT |
43,230,508.0000 MATIC |
1.4697 USDT |
1.4337 USDT |
1.5199 USDT |
1.4465 USDT |
| 2021-09-01 |
1.4083 USDT |
19,388,593.0000 MATIC |
1.3373 USDT |
1.3113 USDT |
1.4965 USDT |
1.4710 USDT |
| 2021-08-31 |
1.3448 USDT |
16,530,104.0000 MATIC |
1.3158 USDT |
1.3037 USDT |
1.4161 USDT |
1.3376 USDT |
| 2021-08-30 |
1.3805 USDT |
7,936,037.0000 MATIC |
1.4191 USDT |
1.3089 USDT |
1.4213 USDT |
1.3172 USDT |
| 2021-08-29 |
1.4303 USDT |
7,646,296.0000 MATIC |
1.4598 USDT |
1.3980 USDT |
1.4825 USDT |
1.4191 USDT |
| 2021-08-28 |
1.4743 USDT |
21,975,481.0000 MATIC |
1.5195 USDT |
1.4429 USDT |
1.5286 USDT |
1.4577 USDT |
| 2021-08-27 |
1.4387 USDT |
19,857,179.0000 MATIC |
1.3713 USDT |
1.3510 USDT |
1.5202 USDT |
1.5170 USDT |
| 2021-08-26 |
1.4249 USDT |
13,500,811.0000 MATIC |
1.5286 USDT |
1.3648 USDT |
1.5472 USDT |
1.3720 USDT |
| 2021-08-25 |
1.5035 USDT |
24,626,833.0000 MATIC |
1.4838 USDT |
1.4204 USDT |
1.5517 USDT |
1.5284 USDT |
| 2021-08-24 |
1.5912 USDT |
18,876,206.0000 MATIC |
1.6237 USDT |
1.4373 USDT |
1.6300 USDT |
1.4753 USDT |
| 2021-08-23 |
1.6273 USDT |
17,838,102.0000 MATIC |
1.6210 USDT |
1.5914 USDT |
1.6838 USDT |
1.6231 USDT |
| 2021-08-22 |
1.6253 USDT |
42,365,239.0000 MATIC |
1.6002 USDT |
1.5607 USDT |
1.6678 USDT |
1.6243 USDT |
| 2021-08-21 |
1.6087 USDT |
27,182,726.0000 MATIC |
1.5491 USDT |
1.5130 USDT |
1.7000 USDT |
1.5840 USDT |
| 2021-08-20 |
1.5210 USDT |
14,123,649.0000 MATIC |
1.4730 USDT |
1.4548 USDT |
1.5675 USDT |
1.5503 USDT |
| 2021-08-19 |
1.3447 USDT |
27,857,014.0000 MATIC |
1.3338 USDT |
1.3011 USDT |
1.4702 USDT |
1.4702 USDT |
| 2021-08-18 |
1.3437 USDT |
31,846,947.0000 MATIC |
1.3492 USDT |
1.2727 USDT |
1.4086 USDT |
1.3350 USDT |
| 2021-08-17 |
1.4375 USDT |
29,786,935.0000 MATIC |
1.4192 USDT |
1.3387 USDT |
1.5313 USDT |
1.3490 USDT |
| 2021-08-16 |
1.4814 USDT |
8,725,835.0000 MATIC |
1.4685 USDT |
1.4147 USDT |
1.5500 USDT |
1.4196 USDT |
| 2021-08-15 |
1.4207 USDT |
11,044,414.0000 MATIC |
1.4450 USDT |
1.3700 USDT |
1.4841 USDT |
1.4663 USDT |
| 2021-08-14 |
1.4627 USDT |
24,747,125.0000 MATIC |
1.5107 USDT |
1.4071 USDT |
1.5123 USDT |
1.4423 USDT |
| 2021-08-13 |
1.4153 USDT |
20,529,547.0000 MATIC |
1.3215 USDT |
1.3165 USDT |
1.5149 USDT |
1.5103 USDT |
| 2021-08-12 |
1.3557 USDT |
26,563,415.0000 MATIC |
1.3700 USDT |
1.2586 USDT |
1.4779 USDT |
1.3204 USDT |
| 2021-08-11 |
1.3276 USDT |
5,039,579.0000 MATIC |
1.1566 USDT |
1.1566 USDT |
1.4252 USDT |
1.3739 USDT |
| 2021-08-10 |
1.1362 USDT |
9,206,861.0000 MATIC |
1.1263 USDT |
1.1091 USDT |
1.1787 USDT |
1.1510 USDT |
| 2021-08-09 |
1.1123 USDT |
10,347,540.0000 MATIC |
1.0811 USDT |
1.0388 USDT |
1.1578 USDT |
1.1267 USDT |
| 2021-08-08 |
1.1387 USDT |
7,751,321.0000 MATIC |
1.1606 USDT |
1.0702 USDT |
1.1774 USDT |
1.0799 USDT |
| 2021-08-07 |
1.1446 USDT |
7,264,267.0000 MATIC |
1.0809 USDT |
1.0689 USDT |
1.1945 USDT |
1.1668 USDT |
| 2021-08-06 |
1.0600 USDT |
9,890,091.0000 MATIC |
1.0649 USDT |
1.0367 USDT |
1.0975 USDT |
1.0807 USDT |
| 2021-08-05 |
1.0402 USDT |
11,859,104.0000 MATIC |
1.0536 USDT |
1.0114 USDT |
1.0708 USDT |
1.0653 USDT |
| 2021-08-04 |
1.0344 USDT |
14,155,689.0000 MATIC |
1.0226 USDT |
1.0095 USDT |
1.0703 USDT |
1.0539 USDT |
| 2021-08-03 |
1.0212 USDT |
13,870,261.0000 MATIC |
1.0354 USDT |
1.0062 USDT |
1.0389 USDT |
1.0199 USDT |
| 2021-08-02 |
1.0544 USDT |
34,246,556.0000 MATIC |
1.0493 USDT |
1.0213 USDT |
1.0757 USDT |
1.0532 USDT |
| 2021-08-01 |
1.0884 USDT |
9,440,355.0000 MATIC |
1.0791 USDT |
1.0425 USDT |
1.1343 USDT |
1.0493 USDT |
| 2021-07-31 |
1.0478 USDT |
22,892,737.0000 MATIC |
1.0677 USDT |
1.0266 USDT |
1.0997 USDT |
1.0841 USDT |
| 2021-07-30 |
1.0178 USDT |
8,332,881.0000 MATIC |
1.0203 USDT |
1.0030 USDT |
1.0694 USDT |
1.0666 USDT |
| 2021-07-29 |
1.0102 USDT |
196,925.0000 MATIC |
1.0166 USDT |
0.9967 USDT |
1.0408 USDT |
1.0267 USDT |
| 2021-07-28 |
1.0298 USDT |
177,502,657.0000 MATIC |
1.0408 USDT |
1.0040 USDT |
1.0585 USDT |
1.0168 USDT |
| 2021-07-27 |
1.0110 USDT |
109,354,257.0000 MATIC |
0.9910 USDT |
0.9408 USDT |
1.0513 USDT |
1.0406 USDT |
| 2021-07-26 |
1.0228 USDT |
96,716.0000 MATIC |
0.9500 USDT |
0.9442 USDT |
1.1194 USDT |
1.0251 USDT |
| 2021-07-25 |
0.9334 USDT |
6,105.0000 MATIC |
0.9460 USDT |
0.8979 USDT |
0.9608 USDT |
0.9335 USDT |
| 2021-07-24 |
0.9488 USDT |
25,241.0000 MATIC |
0.9366 USDT |
0.9170 USDT |
0.9817 USDT |
0.9367 USDT |
| 2021-07-23 |
0.9181 USDT |
16,164.0000 MATIC |
0.8893 USDT |
0.8602 USDT |
0.9536 USDT |
0.9176 USDT |
| 2021-07-22 |
0.9147 USDT |
84,956.0000 MATIC |
0.9231 USDT |
0.8453 USDT |
0.9308 USDT |
0.8872 USDT |
| 2021-07-21 |
0.8569 USDT |
71,269.0000 MATIC |
0.6917 USDT |
0.6751 USDT |
0.9426 USDT |
0.8900 USDT |
| 2021-07-20 |
0.6689 USDT |
86,772.0000 MATIC |
0.7294 USDT |
0.6235 USDT |
0.7323 USDT |
0.6853 USDT |
| 2021-07-19 |
0.7645 USDT |
99,274.0000 MATIC |
0.7877 USDT |
0.7307 USDT |
0.7986 USDT |
0.7309 USDT |
| 2021-07-18 |
0.8098 USDT |
18,559.0000 MATIC |
0.8182 USDT |
0.7924 USDT |
0.8573 USDT |
0.7987 USDT |
| 2021-07-17 |
0.8040 USDT |
3,662.0000 MATIC |
0.8085 USDT |
0.7850 USDT |
0.8160 USDT |
0.8063 USDT |
| 2021-07-16 |
0.8455 USDT |
3,142.0000 MATIC |
0.8699 USDT |
0.8124 USDT |
0.8930 USDT |
0.8199 USDT |
| 2021-07-15 |
0.8894 USDT |
2,237.0000 MATIC |
0.9045 USDT |
0.8592 USDT |
0.9171 USDT |
0.8784 USDT |