Identifier on Huobi: maticusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-11 |
0.8819 USDT |
11,552,817.3456 MATIC |
0.8872 USDT |
0.8616 USDT |
0.8731 USDT |
0.8705 USDT |
| 2024-04-10 |
0.8823 USDT |
15,258,763.0311 MATIC |
0.8975 USDT |
0.8527 USDT |
0.8693 USDT |
0.8820 USDT |
| 2024-04-09 |
0.9325 USDT |
13,668,622.3227 MATIC |
0.9474 USDT |
0.8935 USDT |
0.9050 USDT |
0.9049 USDT |
| 2024-04-08 |
0.9254 USDT |
13,648,434.2287 MATIC |
0.9109 USDT |
0.8901 USDT |
0.8948 USDT |
0.9451 USDT |
| 2024-04-07 |
0.9066 USDT |
10,097,685.9412 MATIC |
0.8973 USDT |
0.8942 USDT |
0.8990 USDT |
0.9075 USDT |
| 2024-04-06 |
0.8934 USDT |
10,438,753.0281 MATIC |
0.8844 USDT |
0.8814 USDT |
0.8908 USDT |
0.8944 USDT |
| 2024-04-05 |
0.8865 USDT |
16,004,200.4909 MATIC |
0.9056 USDT |
0.8602 USDT |
0.8772 USDT |
0.8893 USDT |
| 2024-04-04 |
0.8995 USDT |
15,409,268.7610 MATIC |
0.8952 USDT |
0.8727 USDT |
0.8844 USDT |
0.9034 USDT |
| 2024-04-03 |
0.9029 USDT |
15,223,685.2144 MATIC |
0.9002 USDT |
0.8745 USDT |
0.8904 USDT |
0.8842 USDT |
| 2024-04-02 |
0.9129 USDT |
17,026,960.2946 MATIC |
0.9516 USDT |
0.8854 USDT |
0.8996 USDT |
0.9032 USDT |
| 2024-04-01 |
0.9687 USDT |
11,807,465.6761 MATIC |
1.0034 USDT |
0.9277 USDT |
0.9368 USDT |
0.9355 USDT |
| 2024-03-31 |
0.9925 USDT |
8,402,951.8825 MATIC |
0.9799 USDT |
0.9774 USDT |
0.9837 USDT |
0.9986 USDT |
| 2024-03-30 |
0.9933 USDT |
9,436,201.5448 MATIC |
0.9908 USDT |
0.9829 USDT |
0.9927 USDT |
0.9907 USDT |
| 2024-03-29 |
0.9948 USDT |
9,288,347.6812 MATIC |
1.0022 USDT |
0.9796 USDT |
0.9888 USDT |
0.9885 USDT |
| 2024-03-28 |
1.0117 USDT |
9,983,031.9199 MATIC |
1.0091 USDT |
0.9962 USDT |
1.0064 USDT |
1.0193 USDT |
| 2024-03-27 |
1.0422 USDT |
12,626,994.2920 MATIC |
1.0460 USDT |
1.0129 USDT |
1.0305 USDT |
1.0260 USDT |
| 2024-03-26 |
1.0545 USDT |
14,727,613.6580 MATIC |
1.0461 USDT |
1.0258 USDT |
1.0411 USDT |
1.0413 USDT |
| 2024-03-25 |
1.0263 USDT |
12,961,626.3664 MATIC |
1.0116 USDT |
1.0023 USDT |
1.0128 USDT |
1.0484 USDT |
| 2024-03-24 |
0.9919 USDT |
10,894,529.8876 MATIC |
0.9793 USDT |
0.9756 USDT |
0.9838 USDT |
0.9990 USDT |
| 2024-03-23 |
0.9820 USDT |
12,877,861.6699 MATIC |
0.9736 USDT |
0.9547 USDT |
0.9725 USDT |
0.9961 USDT |
| 2024-03-22 |
0.9897 USDT |
15,270,468.6758 MATIC |
0.9955 USDT |
0.9529 USDT |
0.9692 USDT |
0.9767 USDT |
| 2024-03-21 |
0.9971 USDT |
14,517,616.4770 MATIC |
1.0083 USDT |
0.9755 USDT |
0.9946 USDT |
1.0064 USDT |
| 2024-03-20 |
0.9543 USDT |
13,298,987.8700 MATIC |
0.9318 USDT |
0.9106 USDT |
0.9388 USDT |
0.9646 USDT |
| 2024-03-19 |
0.9611 USDT |
23,251,873.8736 MATIC |
1.0302 USDT |
0.9106 USDT |
0.9433 USDT |
0.9456 USDT |
| 2024-03-18 |
1.0662 USDT |
11,579,500.5283 MATIC |
1.0885 USDT |
1.0255 USDT |
1.0376 USDT |
1.0337 USDT |
| 2024-03-17 |
1.0517 USDT |
14,091,117.4499 MATIC |
1.0422 USDT |
1.0053 USDT |
1.0354 USDT |
1.0836 USDT |
| 2024-03-16 |
1.1223 USDT |
16,268,124.2138 MATIC |
1.1418 USDT |
1.0440 USDT |
1.0678 USDT |
1.0652 USDT |
| 2024-03-15 |
1.1357 USDT |
20,751,999.6410 MATIC |
1.2227 USDT |
1.0643 USDT |
1.1158 USDT |
1.1065 USDT |
| 2024-03-14 |
1.2294 USDT |
14,449,152.8234 MATIC |
1.2703 USDT |
1.1621 USDT |
1.1962 USDT |
1.1957 USDT |
| 2024-03-13 |
1.2388 USDT |
16,938,533.8858 MATIC |
1.1820 USDT |
1.1761 USDT |
1.1838 USDT |
1.2730 USDT |
| 2024-03-12 |
1.1915 USDT |
15,376,582.8657 MATIC |
1.2407 USDT |
1.1226 USDT |
1.1650 USDT |
1.1650 USDT |
| 2024-03-11 |
1.2080 USDT |
12,751,865.8151 MATIC |
1.2281 USDT |
1.1650 USDT |
1.1999 USDT |
1.2108 USDT |
| 2024-03-10 |
1.2001 USDT |
12,872,585.4231 MATIC |
1.1565 USDT |
1.1439 USDT |
1.1591 USDT |
1.2091 USDT |
| 2024-03-09 |
1.1332 USDT |
13,557,493.8308 MATIC |
1.1258 USDT |
1.1169 USDT |
1.1285 USDT |
1.1284 USDT |
| 2024-03-08 |
1.1450 USDT |
16,711,784.3765 MATIC |
1.1601 USDT |
1.0983 USDT |
1.1284 USDT |
1.1286 USDT |
| 2024-03-07 |
1.1270 USDT |
12,444,920.5846 MATIC |
1.1181 USDT |
1.0994 USDT |
1.1161 USDT |
1.1488 USDT |
| 2024-03-06 |
1.0519 USDT |
19,545,906.1111 MATIC |
1.0336 USDT |
0.9942 USDT |
1.0110 USDT |
1.0798 USDT |
| 2024-03-05 |
1.1192 USDT |
21,533,547.8015 MATIC |
1.1447 USDT |
0.9815 USDT |
1.0811 USDT |
1.0703 USDT |
| 2024-03-04 |
1.1075 USDT |
20,788,136.5404 MATIC |
1.0899 USDT |
1.0805 USDT |
1.0926 USDT |
1.1436 USDT |
| 2024-03-03 |
1.0798 USDT |
14,241,512.9529 MATIC |
1.0945 USDT |
1.0232 USDT |
1.0750 USDT |
1.0792 USDT |
| 2024-03-02 |
1.0685 USDT |
17,080,450.3663 MATIC |
1.0246 USDT |
1.0233 USDT |
1.0357 USDT |
1.0971 USDT |
| 2024-03-01 |
1.0166 USDT |
16,953,389.6475 MATIC |
1.0016 USDT |
1.0016 USDT |
1.0101 USDT |
1.0158 USDT |
| 2024-02-29 |
1.0324 USDT |
23,997,720.8190 MATIC |
1.0092 USDT |
0.9817 USDT |
1.0131 USDT |
0.9943 USDT |
| 2024-02-28 |
1.0289 USDT |
15,503,511.7747 MATIC |
1.0287 USDT |
0.9400 USDT |
0.9834 USDT |
0.9758 USDT |
| 2024-02-27 |
1.0435 USDT |
16,183,857.8461 MATIC |
1.0588 USDT |
1.0155 USDT |
1.0329 USDT |
1.0269 USDT |
| 2024-02-26 |
1.0206 USDT |
12,069,746.1143 MATIC |
0.9985 USDT |
0.9719 USDT |
0.9939 USDT |
1.0625 USDT |
| 2024-02-25 |
0.9802 USDT |
7,059,908.3962 MATIC |
0.9945 USDT |
0.9703 USDT |
0.9748 USDT |
0.9816 USDT |
| 2024-02-24 |
0.9998 USDT |
10,053,375.8476 MATIC |
0.9867 USDT |
0.9738 USDT |
0.9930 USDT |
0.9998 USDT |
| 2024-02-23 |
0.9807 USDT |
11,851,693.1587 MATIC |
0.9929 USDT |
0.9438 USDT |
0.9728 USDT |
0.9935 USDT |
| 2024-02-22 |
0.9651 USDT |
14,557,880.1427 MATIC |
0.9512 USDT |
0.9212 USDT |
0.9310 USDT |
1.0319 USDT |