Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.4587 USDT |
569,479.2545 MATIC |
0.4318 USDT |
0.4176 USDT |
0.5080 USDT |
0.4481 USDT |
| 2024-11-20 |
0.4395 USDT |
204,861.1093 MATIC |
0.4323 USDT |
0.4214 USDT |
0.4641 USDT |
0.4371 USDT |
| 2024-11-19 |
0.4390 USDT |
221,936.2853 MATIC |
0.4578 USDT |
0.4248 USDT |
0.4592 USDT |
0.4248 USDT |
| 2024-11-18 |
0.4376 USDT |
320,452.2386 MATIC |
0.3985 USDT |
0.3975 USDT |
0.4730 USDT |
0.4576 USDT |
| 2024-11-17 |
0.4191 USDT |
368,499.3354 MATIC |
0.4240 USDT |
0.3917 USDT |
0.4424 USDT |
0.3973 USDT |
| 2024-11-16 |
0.4043 USDT |
307,964.3405 MATIC |
0.3706 USDT |
0.3692 USDT |
0.4300 USDT |
0.4206 USDT |
| 2024-11-15 |
0.3637 USDT |
236,754.8265 MATIC |
0.3607 USDT |
0.3496 USDT |
0.3749 USDT |
0.3662 USDT |
| 2024-11-14 |
0.3693 USDT |
187,111.8719 MATIC |
0.3757 USDT |
0.3555 USDT |
0.3842 USDT |
0.3628 USDT |
| 2024-11-13 |
0.3819 USDT |
353,355.0485 MATIC |
0.4017 USDT |
0.3605 USDT |
0.4027 USDT |
0.3692 USDT |
| 2024-11-12 |
0.4149 USDT |
520,270.7226 MATIC |
0.4294 USDT |
0.3811 USDT |
0.4472 USDT |
0.3917 USDT |
| 2024-11-11 |
0.4117 USDT |
450,272.4104 MATIC |
0.4071 USDT |
0.3980 USDT |
0.4262 USDT |
0.4228 USDT |
| 2024-11-10 |
0.4042 USDT |
365,800.4881 MATIC |
0.3840 USDT |
0.3815 USDT |
0.4263 USDT |
0.4111 USDT |
| 2024-11-09 |
0.3830 USDT |
191,129.3051 MATIC |
0.3932 USDT |
0.3582 USDT |
0.4004 USDT |
0.3784 USDT |
| 2024-11-08 |
0.3721 USDT |
1,217,414.6167 MATIC |
0.3456 USDT |
0.3386 USDT |
0.4700 USDT |
0.3924 USDT |
| 2024-11-07 |
0.3409 USDT |
102,904.2156 MATIC |
0.3337 USDT |
0.3312 USDT |
0.3493 USDT |
0.3438 USDT |
| 2024-11-06 |
0.3219 USDT |
281,394.2613 MATIC |
0.3035 USDT |
0.3035 USDT |
0.3294 USDT |
0.3282 USDT |
| 2024-11-05 |
0.2986 USDT |
90,355.5949 MATIC |
0.2918 USDT |
0.2918 USDT |
0.3073 USDT |
0.3008 USDT |
| 2024-11-04 |
0.2950 USDT |
100,856.3277 MATIC |
0.2997 USDT |
0.2899 USDT |
0.3134 USDT |
0.2899 USDT |
| 2024-11-03 |
0.3018 USDT |
85,696.7843 MATIC |
0.3131 USDT |
0.2944 USDT |
0.3137 USDT |
0.3027 USDT |
| 2024-11-02 |
0.3140 USDT |
32,840.6217 MATIC |
0.3187 USDT |
0.3112 USDT |
0.3203 USDT |
0.3136 USDT |
| 2024-11-01 |
0.3136 USDT |
83,142.5055 MATIC |
0.3208 USDT |
0.3063 USDT |
0.3262 USDT |
0.3190 USDT |
| 2024-10-31 |
0.3270 USDT |
110,840.4469 MATIC |
0.3317 USDT |
0.3174 USDT |
0.3371 USDT |
0.3174 USDT |
| 2024-10-30 |
0.3331 USDT |
125,226.7394 MATIC |
0.3348 USDT |
0.3282 USDT |
0.3375 USDT |
0.3316 USDT |
| 2024-10-29 |
0.3323 USDT |
80,998.0252 MATIC |
0.3250 USDT |
0.3230 USDT |
0.3383 USDT |
0.3321 USDT |
| 2024-10-28 |
0.3200 USDT |
191,604.1750 MATIC |
0.3308 USDT |
0.3130 USDT |
0.3308 USDT |
0.3281 USDT |
| 2024-10-27 |
0.3284 USDT |
94,601.5377 MATIC |
0.3291 USDT |
0.3250 USDT |
0.3362 USDT |
0.3307 USDT |
| 2024-10-26 |
0.3241 USDT |
81,960.8103 MATIC |
0.3223 USDT |
0.3139 USDT |
0.3293 USDT |
0.3278 USDT |
| 2024-10-25 |
0.3382 USDT |
126,928.7702 MATIC |
0.3523 USDT |
0.3300 USDT |
0.3524 USDT |
0.3353 USDT |
| 2024-10-24 |
0.3555 USDT |
39,171.7976 MATIC |
0.3542 USDT |
0.3526 USDT |
0.3590 USDT |
0.3571 USDT |
| 2024-10-23 |
0.3609 USDT |
90,652.5619 MATIC |
0.3669 USDT |
0.3464 USDT |
0.3676 USDT |
0.3553 USDT |
| 2024-10-22 |
0.3664 USDT |
58,564.1154 MATIC |
0.3714 USDT |
0.3639 USDT |
0.3739 USDT |
0.3655 USDT |
| 2024-10-21 |
0.3768 USDT |
115,149.1275 MATIC |
0.3849 USDT |
0.3689 USDT |
0.3876 USDT |
0.3728 USDT |
| 2024-10-20 |
0.3982 USDT |
160,554.3477 MATIC |
0.3718 USDT |
0.3681 USDT |
0.5071 USDT |
0.3780 USDT |
| 2024-10-19 |
0.3718 USDT |
127,248.8255 MATIC |
0.3702 USDT |
0.3687 USDT |
0.3766 USDT |
0.3710 USDT |
| 2024-10-18 |
0.3653 USDT |
92,537.0334 MATIC |
0.3662 USDT |
0.3640 USDT |
0.3701 USDT |
0.3676 USDT |
| 2024-10-17 |
0.3657 USDT |
77,146.5260 MATIC |
0.3718 USDT |
0.3614 USDT |
0.3736 USDT |
0.3645 USDT |
| 2024-10-16 |
0.3702 USDT |
50,577.7837 MATIC |
0.3705 USDT |
0.3669 USDT |
0.3735 USDT |
0.3714 USDT |
| 2024-10-15 |
0.3720 USDT |
140,914.3409 MATIC |
0.3761 USDT |
0.3622 USDT |
0.3780 USDT |
0.3700 USDT |
| 2024-10-14 |
0.3722 USDT |
114,076.8705 MATIC |
0.3646 USDT |
0.3636 USDT |
0.3761 USDT |
0.3761 USDT |
| 2024-10-13 |
0.3667 USDT |
14,403.7973 MATIC |
0.3720 USDT |
0.3611 USDT |
0.3724 USDT |
0.3628 USDT |
| 2024-10-12 |
0.3729 USDT |
18,953.5731 MATIC |
0.3726 USDT |
0.3707 USDT |
0.3756 USDT |
0.3715 USDT |
| 2024-10-11 |
0.3709 USDT |
85,221.3252 MATIC |
0.3690 USDT |
0.3676 USDT |
0.3741 USDT |
0.3741 USDT |
| 2024-10-10 |
0.3661 USDT |
55,484.6651 MATIC |
0.3689 USDT |
0.3610 USDT |
0.3695 USDT |
0.3667 USDT |
| 2024-10-09 |
0.3756 USDT |
154,779.9705 MATIC |
0.3767 USDT |
0.3690 USDT |
0.3811 USDT |
0.3706 USDT |
| 2024-10-08 |
0.3757 USDT |
92,378.4221 MATIC |
0.3752 USDT |
0.3702 USDT |
0.3925 USDT |
0.3750 USDT |
| 2024-10-07 |
0.3833 USDT |
328,872.1246 MATIC |
0.3822 USDT |
0.3759 USDT |
0.3899 USDT |
0.3795 USDT |
| 2024-10-06 |
0.3820 USDT |
64,351.9012 MATIC |
0.3784 USDT |
0.3773 USDT |
0.3849 USDT |
0.3804 USDT |
| 2024-10-05 |
0.3838 USDT |
72,109.0177 MATIC |
0.3846 USDT |
0.3765 USDT |
0.3864 USDT |
0.3780 USDT |
| 2024-10-04 |
0.3811 USDT |
402,425.7426 MATIC |
0.3750 USDT |
0.3750 USDT |
0.3875 USDT |
0.3861 USDT |
| 2024-10-03 |
0.3740 USDT |
179,825.6387 MATIC |
0.3729 USDT |
0.3654 USDT |
0.3784 USDT |
0.3747 USDT |