Identifier on HitBTC: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-18 |
0.8885 USDT |
10,232,600.0000 MATIC |
0.8844 USDT |
0.8543 USDT |
0.9085 USDT |
0.8570 USDT |
| 2022-08-17 |
0.9179 USDT |
9,767,400.0000 MATIC |
0.9341 USDT |
0.8772 USDT |
0.9635 USDT |
0.8838 USDT |
| 2022-08-16 |
0.9444 USDT |
9,915,343.0000 MATIC |
0.9502 USDT |
0.9249 USDT |
0.9678 USDT |
0.9346 USDT |
| 2022-08-15 |
0.9766 USDT |
10,062,225.0000 MATIC |
1.0005 USDT |
0.9322 USDT |
1.0337 USDT |
0.9504 USDT |
| 2022-08-14 |
1.0210 USDT |
13,329,336.0000 MATIC |
1.0258 USDT |
0.9863 USDT |
1.0533 USDT |
1.0002 USDT |
| 2022-08-13 |
0.9966 USDT |
17,440,092.0000 MATIC |
0.9349 USDT |
0.9295 USDT |
1.0333 USDT |
1.0251 USDT |
| 2022-08-12 |
0.9214 USDT |
6,775,281.0000 MATIC |
0.9212 USDT |
0.9062 USDT |
0.9351 USDT |
0.9348 USDT |
| 2022-08-11 |
0.9379 USDT |
10,320,510.0000 MATIC |
0.9383 USDT |
0.9161 USDT |
0.9557 USDT |
0.9214 USDT |
| 2022-08-10 |
0.9153 USDT |
10,764,065.0000 MATIC |
0.8905 USDT |
0.8717 USDT |
0.9404 USDT |
0.9384 USDT |
| 2022-08-09 |
0.9021 USDT |
9,399,924.0000 MATIC |
0.9216 USDT |
0.8701 USDT |
0.9307 USDT |
0.8905 USDT |
| 2022-08-08 |
0.9304 USDT |
8,583,611.0000 MATIC |
0.9071 USDT |
0.9052 USDT |
0.9510 USDT |
0.9222 USDT |
| 2022-08-07 |
0.9102 USDT |
5,794,049.0000 MATIC |
0.9070 USDT |
0.8927 USDT |
0.9250 USDT |
0.9069 USDT |
| 2022-08-06 |
0.9233 USDT |
7,238,520.0000 MATIC |
0.9278 USDT |
0.9035 USDT |
0.9415 USDT |
0.9080 USDT |
| 2022-08-05 |
0.9154 USDT |
9,498,514.0000 MATIC |
0.8925 USDT |
0.8896 USDT |
0.9377 USDT |
0.9276 USDT |
| 2022-08-04 |
0.8932 USDT |
7,588,973.0000 MATIC |
0.8888 USDT |
0.8759 USDT |
0.9111 USDT |
0.8912 USDT |
| 2022-08-03 |
0.8918 USDT |
12,063,401.0000 MATIC |
0.8767 USDT |
0.8579 USDT |
0.9257 USDT |
0.8883 USDT |
| 2022-08-02 |
0.8775 USDT |
16,147,144.0000 MATIC |
0.8900 USDT |
0.8496 USDT |
0.9051 USDT |
0.8765 USDT |
| 2022-08-01 |
0.9111 USDT |
13,763,745.0000 MATIC |
0.9279 USDT |
0.8795 USDT |
0.9461 USDT |
0.8923 USDT |
| 2022-07-31 |
0.9579 USDT |
20,088,403.0000 MATIC |
0.9303 USDT |
0.9114 USDT |
1.0156 USDT |
0.9285 USDT |
| 2022-07-30 |
0.9443 USDT |
18,206,046.0000 MATIC |
0.9397 USDT |
0.9140 USDT |
0.9828 USDT |
0.9304 USDT |
| 2022-07-29 |
0.9493 USDT |
32,794,436.0000 MATIC |
0.9341 USDT |
0.9055 USDT |
0.9925 USDT |
0.9381 USDT |
| 2022-07-28 |
0.9103 USDT |
32,036,926.0000 MATIC |
0.8969 USDT |
0.8484 USDT |
0.9743 USDT |
0.9341 USDT |
| 2022-07-27 |
0.8268 USDT |
28,471,808.0000 MATIC |
0.7834 USDT |
0.7615 USDT |
0.8975 USDT |
0.8971 USDT |
| 2022-07-26 |
0.7511 USDT |
20,593,315.0000 MATIC |
0.7698 USDT |
0.7225 USDT |
0.7837 USDT |
0.7827 USDT |
| 2022-07-25 |
0.8261 USDT |
20,025,552.0000 MATIC |
0.8802 USDT |
0.7673 USDT |
0.8850 USDT |
0.7699 USDT |
| 2022-07-24 |
0.8768 USDT |
13,990,867.0000 MATIC |
0.8723 USDT |
0.8467 USDT |
0.9100 USDT |
0.8799 USDT |
| 2022-07-23 |
0.8508 USDT |
16,491,847.0000 MATIC |
0.8501 USDT |
0.8149 USDT |
0.8878 USDT |
0.8724 USDT |
| 2022-07-22 |
0.8928 USDT |
29,859,117.0000 MATIC |
0.9068 USDT |
0.8452 USDT |
0.9335 USDT |
0.8502 USDT |
| 2022-07-21 |
0.8730 USDT |
41,813,745.0000 MATIC |
0.8314 USDT |
0.7977 USDT |
0.9257 USDT |
0.9055 USDT |
| 2022-07-20 |
0.8885 USDT |
35,862,417.0000 MATIC |
0.9246 USDT |
0.8108 USDT |
0.9520 USDT |
0.8312 USDT |
| 2022-07-19 |
0.9199 USDT |
39,817,722.0000 MATIC |
0.9575 USDT |
0.8840 USDT |
0.9778 USDT |
0.9249 USDT |
| 2022-07-18 |
0.8926 USDT |
48,006,975.0000 MATIC |
0.7517 USDT |
0.7442 USDT |
0.9839 USDT |
0.9623 USDT |
| 2022-07-17 |
0.7607 USDT |
23,759,221.0000 MATIC |
0.7286 USDT |
0.7178 USDT |
0.7891 USDT |
0.7511 USDT |
| 2022-07-16 |
0.7104 USDT |
19,662,256.0000 MATIC |
0.7032 USDT |
0.6818 USDT |
0.7430 USDT |
0.7286 USDT |
| 2022-07-15 |
0.7003 USDT |
36,995,261.0000 MATIC |
0.7083 USDT |
0.6769 USDT |
0.7338 USDT |
0.7024 USDT |
| 2022-07-14 |
0.6564 USDT |
52,702,740.0000 MATIC |
0.6379 USDT |
0.6135 USDT |
0.7197 USDT |
0.7083 USDT |
| 2022-07-13 |
0.5644 USDT |
36,646,948.0000 MATIC |
0.5359 USDT |
0.5203 USDT |
0.6437 USDT |
0.6385 USDT |
| 2022-07-12 |
0.5710 USDT |
30,362,983.0000 MATIC |
0.5623 USDT |
0.5349 USDT |
0.5923 USDT |
0.5358 USDT |
| 2022-07-11 |
0.5647 USDT |
32,527,058.0000 MATIC |
0.5702 USDT |
0.5367 USDT |
0.5970 USDT |
0.5620 USDT |
| 2022-07-10 |
0.5717 USDT |
15,196,748.0000 MATIC |
0.5889 USDT |
0.5531 USDT |
0.5891 USDT |
0.5707 USDT |
| 2022-07-09 |
0.5928 USDT |
22,555,510.0000 MATIC |
0.6060 USDT |
0.5824 USDT |
0.6096 USDT |
0.5887 USDT |
| 2022-07-08 |
0.5793 USDT |
40,615,255.0000 MATIC |
0.5644 USDT |
0.5555 USDT |
0.6189 USDT |
0.6053 USDT |
| 2022-07-07 |
0.5401 USDT |
35,248,948.0000 MATIC |
0.5250 USDT |
0.5116 USDT |
0.5723 USDT |
0.5629 USDT |
| 2022-07-06 |
0.5138 USDT |
52,830,771.0000 MATIC |
0.5125 USDT |
0.4935 USDT |
0.5300 USDT |
0.5249 USDT |
| 2022-07-05 |
0.5108 USDT |
62,778,642.0000 MATIC |
0.4917 USDT |
0.4862 USDT |
0.5345 USDT |
0.5130 USDT |
| 2022-07-04 |
0.4705 USDT |
35,833,205.0000 MATIC |
0.4624 USDT |
0.4512 USDT |
0.4947 USDT |
0.4912 USDT |
| 2022-07-03 |
0.4713 USDT |
34,581,649.0000 MATIC |
0.4931 USDT |
0.4487 USDT |
0.4934 USDT |
0.4618 USDT |
| 2022-07-02 |
0.4677 USDT |
35,105,850.0000 MATIC |
0.4623 USDT |
0.4490 USDT |
0.4963 USDT |
0.4935 USDT |
| 2022-07-01 |
0.4732 USDT |
57,991,753.0000 MATIC |
0.4808 USDT |
0.4500 USDT |
0.4979 USDT |
0.4620 USDT |
| 2022-06-30 |
0.4537 USDT |
71,980,415.0000 MATIC |
0.4977 USDT |
0.4183 USDT |
0.4977 USDT |
0.4808 USDT |