Identifier on Huobi: maticusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-02 |
1.0038 USDT |
30,986,437.2657 MATIC |
1.0161 USDT |
0.9721 USDT |
0.9815 USDT |
0.9776 USDT |
| 2024-01-01 |
0.9801 USDT |
15,780,146.5573 MATIC |
0.9708 USDT |
0.9559 USDT |
0.9653 USDT |
0.9882 USDT |
| 2023-12-31 |
0.9783 USDT |
19,165,926.4171 MATIC |
0.9509 USDT |
0.9436 USDT |
0.9516 USDT |
0.9688 USDT |
| 2023-12-30 |
0.9663 USDT |
19,819,843.6199 MATIC |
0.9737 USDT |
0.9414 USDT |
0.9556 USDT |
0.9538 USDT |
| 2023-12-29 |
0.9887 USDT |
18,500,843.2365 MATIC |
1.0022 USDT |
0.9417 USDT |
0.9668 USDT |
0.9701 USDT |
| 2023-12-28 |
1.0231 USDT |
16,595,701.8353 MATIC |
1.0366 USDT |
0.9850 USDT |
1.0015 USDT |
1.0025 USDT |
| 2023-12-27 |
1.0449 USDT |
13,716,972.9422 MATIC |
1.0182 USDT |
0.9850 USDT |
1.0102 USDT |
1.0500 USDT |
| 2023-12-26 |
0.9150 USDT |
21,243,699.2437 MATIC |
0.9116 USDT |
0.8601 USDT |
0.8736 USDT |
1.0081 USDT |
| 2023-12-25 |
0.8735 USDT |
21,007,806.2766 MATIC |
0.8474 USDT |
0.8357 USDT |
0.8518 USDT |
0.9171 USDT |
| 2023-12-24 |
0.8531 USDT |
19,845,450.3125 MATIC |
0.8578 USDT |
0.8312 USDT |
0.8449 USDT |
0.8683 USDT |
| 2023-12-23 |
0.8468 USDT |
19,495,095.1501 MATIC |
0.8769 USDT |
0.8279 USDT |
0.8381 USDT |
0.8500 USDT |
| 2023-12-22 |
0.8368 USDT |
16,065,724.8617 MATIC |
0.8164 USDT |
0.8124 USDT |
0.8247 USDT |
0.8538 USDT |
| 2023-12-21 |
0.7883 USDT |
23,698,977.5744 MATIC |
0.7757 USDT |
0.7699 USDT |
0.7762 USDT |
0.8142 USDT |
| 2023-12-20 |
0.7770 USDT |
23,812,255.2773 MATIC |
0.7662 USDT |
0.7543 USDT |
0.7670 USDT |
0.7710 USDT |
| 2023-12-19 |
0.7894 USDT |
22,544,881.2712 MATIC |
0.8013 USDT |
0.7512 USDT |
0.7612 USDT |
0.7687 USDT |
| 2023-12-18 |
0.7920 USDT |
14,811,101.9502 MATIC |
0.8174 USDT |
0.7558 USDT |
0.7738 USDT |
0.7807 USDT |
| 2023-12-17 |
0.8368 USDT |
18,645,286.0358 MATIC |
0.8513 USDT |
0.8225 USDT |
0.8328 USDT |
0.8342 USDT |
| 2023-12-16 |
0.8526 USDT |
20,530,753.0660 MATIC |
0.8380 USDT |
0.8305 USDT |
0.8431 USDT |
0.8472 USDT |
| 2023-12-15 |
0.8649 USDT |
16,794,675.9166 MATIC |
0.8842 USDT |
0.8493 USDT |
0.8568 USDT |
0.8567 USDT |
| 2023-12-14 |
0.8807 USDT |
20,463,458.9701 MATIC |
0.8875 USDT |
0.8576 USDT |
0.8726 USDT |
0.8850 USDT |
| 2023-12-13 |
0.8553 USDT |
15,927,946.5182 MATIC |
0.8860 USDT |
0.8276 USDT |
0.8459 USDT |
0.8694 USDT |
| 2023-12-12 |
0.8626 USDT |
17,026,046.2280 MATIC |
0.8420 USDT |
0.8402 USDT |
0.8483 USDT |
0.8541 USDT |
| 2023-12-11 |
0.8572 USDT |
19,509,285.6071 MATIC |
0.9228 USDT |
0.8100 USDT |
0.8296 USDT |
0.8390 USDT |
| 2023-12-10 |
0.8995 USDT |
14,601,620.5429 MATIC |
0.8837 USDT |
0.8784 USDT |
0.8913 USDT |
0.9009 USDT |
| 2023-12-09 |
0.9112 USDT |
21,898,691.5523 MATIC |
0.9061 USDT |
0.8762 USDT |
0.8971 USDT |
0.8840 USDT |
| 2023-12-08 |
0.8714 USDT |
21,003,886.6217 MATIC |
0.8425 USDT |
0.8420 USDT |
0.8524 USDT |
0.9024 USDT |
| 2023-12-07 |
0.8312 USDT |
18,444,414.1607 MATIC |
0.8197 USDT |
0.8102 USDT |
0.8224 USDT |
0.8407 USDT |
| 2023-12-06 |
0.8253 USDT |
22,440,559.9191 MATIC |
0.8135 USDT |
0.8010 USDT |
0.8148 USDT |
0.8196 USDT |
| 2023-12-05 |
0.7979 USDT |
22,577,373.8943 MATIC |
0.8061 USDT |
0.7817 USDT |
0.7884 USDT |
0.8052 USDT |
| 2023-12-04 |
0.8135 USDT |
15,986,634.1031 MATIC |
0.8125 USDT |
0.7797 USDT |
0.7915 USDT |
0.7958 USDT |
| 2023-12-03 |
0.8078 USDT |
20,834,295.7942 MATIC |
0.8125 USDT |
0.7978 USDT |
0.8038 USDT |
0.8183 USDT |
| 2023-12-02 |
0.8055 USDT |
15,873,581.9470 MATIC |
0.7979 USDT |
0.7960 USDT |
0.7999 USDT |
0.8145 USDT |
| 2023-12-01 |
0.7785 USDT |
17,117,697.9366 MATIC |
0.7624 USDT |
0.7543 USDT |
0.7627 USDT |
0.7958 USDT |
| 2023-11-30 |
0.7646 USDT |
17,470,502.5549 MATIC |
0.7570 USDT |
0.7510 USDT |
0.7579 USDT |
0.7677 USDT |
| 2023-11-29 |
0.7548 USDT |
17,617,710.1271 MATIC |
0.7484 USDT |
0.7429 USDT |
0.7501 USDT |
0.7484 USDT |
| 2023-11-28 |
0.7421 USDT |
25,711,872.8503 MATIC |
0.7426 USDT |
0.7276 USDT |
0.7363 USDT |
0.7472 USDT |
| 2023-11-27 |
0.7480 USDT |
19,156,757.2174 MATIC |
0.7622 USDT |
0.7300 USDT |
0.7349 USDT |
0.7339 USDT |
| 2023-11-26 |
0.7720 USDT |
10,570,733.7838 MATIC |
0.7785 USDT |
0.7414 USDT |
0.7560 USDT |
0.7563 USDT |
| 2023-11-25 |
0.7699 USDT |
17,037,931.3127 MATIC |
0.7598 USDT |
0.7557 USDT |
0.7621 USDT |
0.7755 USDT |
| 2023-11-24 |
0.7760 USDT |
17,164,451.3547 MATIC |
0.7718 USDT |
0.7539 USDT |
0.7615 USDT |
0.7574 USDT |
| 2023-11-23 |
0.7748 USDT |
18,306,766.6371 MATIC |
0.7726 USDT |
0.7636 USDT |
0.7721 USDT |
0.7756 USDT |
| 2023-11-22 |
0.7573 USDT |
18,222,827.8549 MATIC |
0.7281 USDT |
0.7261 USDT |
0.7400 USDT |
0.7803 USDT |
| 2023-11-21 |
0.7911 USDT |
15,575,008.3597 MATIC |
0.8104 USDT |
0.7346 USDT |
0.7509 USDT |
0.7412 USDT |
| 2023-11-20 |
0.8410 USDT |
14,100,648.6870 MATIC |
0.8523 USDT |
0.8055 USDT |
0.8207 USDT |
0.8144 USDT |
| 2023-11-19 |
0.8332 USDT |
16,035,516.7891 MATIC |
0.8318 USDT |
0.8112 USDT |
0.8221 USDT |
0.8372 USDT |
| 2023-11-18 |
0.8149 USDT |
28,306,468.2414 MATIC |
0.8307 USDT |
0.7768 USDT |
0.8013 USDT |
0.8314 USDT |
| 2023-11-17 |
0.8386 USDT |
31,029,074.0321 MATIC |
0.8449 USDT |
0.7889 USDT |
0.8078 USDT |
0.8242 USDT |
| 2023-11-16 |
0.9121 USDT |
22,603,580.4837 MATIC |
0.9193 USDT |
0.8663 USDT |
0.8846 USDT |
0.8758 USDT |
| 2023-11-15 |
0.9311 USDT |
23,621,390.5394 MATIC |
0.9176 USDT |
0.8859 USDT |
0.9064 USDT |
0.9045 USDT |
| 2023-11-14 |
0.9122 USDT |
20,324,724.4481 MATIC |
0.8823 USDT |
0.8416 USDT |
0.8812 USDT |
0.8880 USDT |