Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-26 |
0.8562 USDT |
8,728,893.0000 MATIC |
0.8437 USDT |
0.8394 USDT |
0.8719 USDT |
0.8458 USDT |
| 2022-11-25 |
0.8365 USDT |
9,139,079.0000 MATIC |
0.8476 USDT |
0.8200 USDT |
0.8486 USDT |
0.8431 USDT |
| 2022-11-24 |
0.8604 USDT |
11,152,809.0000 MATIC |
0.8611 USDT |
0.8421 USDT |
0.8905 USDT |
0.8484 USDT |
| 2022-11-23 |
0.8551 USDT |
12,777,655.0000 MATIC |
0.8506 USDT |
0.8378 USDT |
0.8723 USDT |
0.8611 USDT |
| 2022-11-22 |
0.8276 USDT |
14,984,164.0000 MATIC |
0.7958 USDT |
0.7786 USDT |
0.8637 USDT |
0.8509 USDT |
| 2022-11-21 |
0.7964 USDT |
16,497,512.0000 MATIC |
0.8064 USDT |
0.7661 USDT |
0.8192 USDT |
0.7961 USDT |
| 2022-11-20 |
0.8427 USDT |
11,150,929.0000 MATIC |
0.8763 USDT |
0.7994 USDT |
0.8815 USDT |
0.8074 USDT |
| 2022-11-19 |
0.8666 USDT |
7,722,973.0000 MATIC |
0.8789 USDT |
0.8506 USDT |
0.8831 USDT |
0.8760 USDT |
| 2022-11-18 |
0.8852 USDT |
12,652,378.0000 MATIC |
0.8739 USDT |
0.8688 USDT |
0.8995 USDT |
0.8790 USDT |
| 2022-11-17 |
0.8871 USDT |
16,863,913.0000 MATIC |
0.8979 USDT |
0.8637 USDT |
0.9117 USDT |
0.8742 USDT |
| 2022-11-16 |
0.9149 USDT |
11,798,512.0000 MATIC |
0.9419 USDT |
0.8796 USDT |
0.9559 USDT |
0.8983 USDT |
| 2022-11-15 |
0.9398 USDT |
15,558,601.0000 MATIC |
0.9177 USDT |
0.9079 USDT |
0.9716 USDT |
0.9423 USDT |
| 2022-11-14 |
0.9091 USDT |
16,767,928.0000 MATIC |
0.8902 USDT |
0.8337 USDT |
0.9622 USDT |
0.9174 USDT |
| 2022-11-13 |
0.9147 USDT |
14,264,593.0000 MATIC |
0.9396 USDT |
0.8664 USDT |
0.9677 USDT |
0.8897 USDT |
| 2022-11-12 |
0.9721 USDT |
17,270,346.0000 MATIC |
1.0643 USDT |
0.9271 USDT |
1.0671 USDT |
0.9393 USDT |
| 2022-11-11 |
1.0573 USDT |
24,326,382.0000 MATIC |
1.1236 USDT |
0.9687 USDT |
1.1549 USDT |
1.0641 USDT |
| 2022-11-10 |
1.0062 USDT |
27,968,998.0000 MATIC |
0.8136 USDT |
0.8012 USDT |
1.1580 USDT |
1.1244 USDT |
| 2022-11-09 |
0.9165 USDT |
36,176,774.0000 MATIC |
1.0439 USDT |
0.7645 USDT |
1.0706 USDT |
0.8154 USDT |
| 2022-11-08 |
1.1257 USDT |
39,809,071.0000 MATIC |
1.2522 USDT |
0.8952 USDT |
1.2724 USDT |
1.0438 USDT |
| 2022-11-07 |
1.2216 USDT |
33,209,419.0000 MATIC |
1.1348 USDT |
1.1314 USDT |
1.2898 USDT |
1.2574 USDT |
| 2022-11-06 |
1.1679 USDT |
23,956,916.0000 MATIC |
1.1847 USDT |
1.1330 USDT |
1.2144 USDT |
1.1370 USDT |
| 2022-11-05 |
1.2039 USDT |
31,926,069.0000 MATIC |
1.1723 USDT |
1.1548 USDT |
1.3020 USDT |
1.1850 USDT |
| 2022-11-04 |
1.1160 USDT |
48,396,901.0000 MATIC |
0.9513 USDT |
0.9506 USDT |
1.1967 USDT |
1.1691 USDT |
| 2022-11-03 |
0.9470 USDT |
34,044,140.0000 MATIC |
0.8734 USDT |
0.8684 USDT |
0.9848 USDT |
0.9513 USDT |
| 2022-11-02 |
0.8621 USDT |
27,852,416.0000 MATIC |
0.8741 USDT |
0.8374 USDT |
0.8905 USDT |
0.8734 USDT |
| 2022-11-01 |
0.8925 USDT |
18,359,178.0000 MATIC |
0.9027 USDT |
0.8734 USDT |
0.9094 USDT |
0.8740 USDT |
| 2022-10-31 |
0.9107 USDT |
17,763,133.0000 MATIC |
0.9083 USDT |
0.8939 USDT |
0.9294 USDT |
0.9031 USDT |
| 2022-10-30 |
0.9235 USDT |
15,792,667.0000 MATIC |
0.9335 USDT |
0.8992 USDT |
0.9490 USDT |
0.9084 USDT |
| 2022-10-29 |
0.9394 USDT |
18,148,926.0000 MATIC |
0.9441 USDT |
0.9269 USDT |
0.9586 USDT |
0.9334 USDT |
| 2022-10-28 |
0.9178 USDT |
18,657,268.0000 MATIC |
0.9037 USDT |
0.8950 USDT |
0.9466 USDT |
0.9446 USDT |
| 2022-10-27 |
0.9274 USDT |
24,716,809.0000 MATIC |
0.9371 USDT |
0.8942 USDT |
0.9475 USDT |
0.9039 USDT |
| 2022-10-26 |
0.9422 USDT |
28,493,837.0000 MATIC |
0.9193 USDT |
0.9180 USDT |
0.9678 USDT |
0.9377 USDT |
| 2022-10-25 |
0.9063 USDT |
22,942,974.0000 MATIC |
0.8933 USDT |
0.8747 USDT |
0.9478 USDT |
0.9176 USDT |
| 2022-10-24 |
0.8914 USDT |
23,982,019.0000 MATIC |
0.9000 USDT |
0.8726 USDT |
0.9085 USDT |
0.8934 USDT |
| 2022-10-23 |
0.8468 USDT |
16,753,239.0000 MATIC |
0.8326 USDT |
0.8209 USDT |
0.9030 USDT |
0.8989 USDT |
| 2022-10-22 |
0.8279 USDT |
13,667,921.0000 MATIC |
0.8326 USDT |
0.8136 USDT |
0.8404 USDT |
0.8319 USDT |
| 2022-10-21 |
0.8062 USDT |
21,350,549.0000 MATIC |
0.8094 USDT |
0.7753 USDT |
0.8336 USDT |
0.8321 USDT |
| 2022-10-20 |
0.8311 USDT |
17,776,073.0000 MATIC |
0.8442 USDT |
0.8059 USDT |
0.8480 USDT |
0.8093 USDT |
| 2022-10-19 |
0.8641 USDT |
18,948,927.0000 MATIC |
0.8639 USDT |
0.8406 USDT |
0.8810 USDT |
0.8446 USDT |
| 2022-10-18 |
0.8602 USDT |
21,380,906.0000 MATIC |
0.8484 USDT |
0.8361 USDT |
0.8781 USDT |
0.8638 USDT |
| 2022-10-17 |
0.8270 USDT |
12,085,088.0000 MATIC |
0.7988 USDT |
0.7960 USDT |
0.8502 USDT |
0.8482 USDT |
| 2022-10-16 |
0.7980 USDT |
8,467,548.0000 MATIC |
0.7886 USDT |
0.7882 USDT |
0.8098 USDT |
0.7986 USDT |
| 2022-10-15 |
0.7980 USDT |
11,686,798.0000 MATIC |
0.7939 USDT |
0.7869 USDT |
0.8099 USDT |
0.7894 USDT |
| 2022-10-14 |
0.8020 USDT |
20,524,648.0000 MATIC |
0.7746 USDT |
0.7746 USDT |
0.8221 USDT |
0.7934 USDT |
| 2022-10-13 |
0.7526 USDT |
21,690,385.0000 MATIC |
0.7829 USDT |
0.7156 USDT |
0.7875 USDT |
0.7749 USDT |
| 2022-10-12 |
0.7920 USDT |
9,341,534.0000 MATIC |
0.7906 USDT |
0.7825 USDT |
0.8011 USDT |
0.7827 USDT |
| 2022-10-11 |
0.7996 USDT |
14,294,003.0000 MATIC |
0.8136 USDT |
0.7842 USDT |
0.8136 USDT |
0.7907 USDT |
| 2022-10-10 |
0.8303 USDT |
14,426,674.0000 MATIC |
0.8256 USDT |
0.8118 USDT |
0.8428 USDT |
0.8138 USDT |
| 2022-10-09 |
0.8202 USDT |
6,523,395.0000 MATIC |
0.8144 USDT |
0.8078 USDT |
0.8298 USDT |
0.8255 USDT |
| 2022-10-08 |
0.8203 USDT |
7,295,851.0000 MATIC |
0.8306 USDT |
0.8080 USDT |
0.8344 USDT |
0.8141 USDT |