Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
0.2151 USDT |
53,994.8022 MATIC |
0.2154 USDT |
0.2110 USDT |
0.2249 USDT |
0.2139 USDT |
| 2025-03-11 |
0.2026 USDT |
21,290.0485 MATIC |
0.2056 USDT |
0.1952 USDT |
0.2139 USDT |
0.2139 USDT |
| 2025-03-10 |
0.2123 USDT |
109,346.6937 MATIC |
0.2189 USDT |
0.1705 USDT |
0.2380 USDT |
0.2124 USDT |
| 2025-03-09 |
0.2232 USDT |
71,376.1641 MATIC |
0.2441 USDT |
0.2041 USDT |
0.2443 USDT |
0.2201 USDT |
| 2025-03-08 |
0.2398 USDT |
35,587.6697 MATIC |
0.2412 USDT |
0.2384 USDT |
0.2443 USDT |
0.2416 USDT |
| 2025-03-07 |
0.2473 USDT |
34,536.1676 MATIC |
0.2479 USDT |
0.2372 USDT |
0.2521 USDT |
0.2505 USDT |
| 2025-03-06 |
0.2525 USDT |
40,909.6897 MATIC |
0.2557 USDT |
0.2448 USDT |
0.2605 USDT |
0.2504 USDT |
| 2025-03-05 |
0.2503 USDT |
12,700.2678 MATIC |
0.2499 USDT |
0.2458 USDT |
0.2574 USDT |
0.2500 USDT |
| 2025-03-04 |
0.2391 USDT |
117,255.0179 MATIC |
0.2544 USDT |
0.2274 USDT |
0.2544 USDT |
0.2490 USDT |
| 2025-03-03 |
0.2769 USDT |
93,419.8228 MATIC |
0.3035 USDT |
0.2514 USDT |
0.3146 USDT |
0.2550 USDT |
| 2025-03-02 |
0.2999 USDT |
120,315.7517 MATIC |
0.2816 USDT |
0.2757 USDT |
0.3089 USDT |
0.3028 USDT |
| 2025-03-01 |
0.2737 USDT |
25,953.5779 MATIC |
0.2692 USDT |
0.2663 USDT |
0.2794 USDT |
0.2780 USDT |
| 2025-02-28 |
0.2628 USDT |
57,334.9405 MATIC |
0.2769 USDT |
0.2554 USDT |
0.2770 USDT |
0.2724 USDT |
| 2025-02-27 |
0.2798 USDT |
21,250.1593 MATIC |
0.2720 USDT |
0.2720 USDT |
0.2867 USDT |
0.2799 USDT |
| 2025-02-26 |
0.2764 USDT |
60,120.6501 MATIC |
0.2702 USDT |
0.2687 USDT |
0.2826 USDT |
0.2734 USDT |
| 2025-02-25 |
0.2607 USDT |
175,830.5370 MATIC |
0.2680 USDT |
0.2499 USDT |
0.2753 USDT |
0.2742 USDT |
| 2025-02-24 |
0.2826 USDT |
73,421.7470 MATIC |
0.2966 USDT |
0.2700 USDT |
0.2966 USDT |
0.2752 USDT |
| 2025-02-23 |
0.2953 USDT |
10,464.6701 MATIC |
0.2977 USDT |
0.2901 USDT |
0.2988 USDT |
0.2950 USDT |
| 2025-02-22 |
0.3012 USDT |
22,839.6684 MATIC |
0.2949 USDT |
0.2936 USDT |
0.3095 USDT |
0.2980 USDT |
| 2025-02-21 |
0.3032 USDT |
37,543.8732 MATIC |
0.3071 USDT |
0.2927 USDT |
0.3156 USDT |
0.2946 USDT |
| 2025-02-20 |
0.3034 USDT |
16,400.6738 MATIC |
0.3003 USDT |
0.2993 USDT |
0.3078 USDT |
0.3054 USDT |
| 2025-02-19 |
0.3029 USDT |
21,603.8847 MATIC |
0.3031 USDT |
0.2983 USDT |
0.3093 USDT |
0.2990 USDT |
| 2025-02-18 |
0.3026 USDT |
30,300.2295 MATIC |
0.3166 USDT |
0.2918 USDT |
0.3175 USDT |
0.3010 USDT |
| 2025-02-17 |
0.3262 USDT |
35,170.7062 MATIC |
0.3215 USDT |
0.3132 USDT |
0.3333 USDT |
0.3167 USDT |
| 2025-02-16 |
0.3273 USDT |
12,833.1321 MATIC |
0.3189 USDT |
0.3148 USDT |
0.3318 USDT |
0.3295 USDT |
| 2025-02-15 |
0.3225 USDT |
34,345.7056 MATIC |
0.3210 USDT |
0.3185 USDT |
0.3281 USDT |
0.3187 USDT |
| 2025-02-14 |
0.3225 USDT |
44,516.0495 MATIC |
0.3208 USDT |
0.3166 USDT |
0.3289 USDT |
0.3236 USDT |
| 2025-02-13 |
0.3235 USDT |
38,300.3781 MATIC |
0.3280 USDT |
0.3115 USDT |
0.3477 USDT |
0.3115 USDT |
| 2025-02-12 |
0.3115 USDT |
51,467.8322 MATIC |
0.3075 USDT |
0.3001 USDT |
0.3267 USDT |
0.3197 USDT |
| 2025-02-11 |
0.3187 USDT |
39,916.0619 MATIC |
0.3135 USDT |
0.3059 USDT |
0.3291 USDT |
0.3059 USDT |
| 2025-02-10 |
0.3047 USDT |
36,127.1088 MATIC |
0.3067 USDT |
0.2958 USDT |
0.3101 USDT |
0.3061 USDT |
| 2025-02-09 |
0.3101 USDT |
21,840.1902 MATIC |
0.3091 USDT |
0.3056 USDT |
0.3160 USDT |
0.3086 USDT |
| 2025-02-08 |
0.3032 USDT |
66,700.4509 MATIC |
0.2989 USDT |
0.2922 USDT |
0.3087 USDT |
0.3078 USDT |
| 2025-02-07 |
0.3101 USDT |
104,046.6681 MATIC |
0.2974 USDT |
0.2957 USDT |
0.3193 USDT |
0.3061 USDT |
| 2025-02-06 |
0.3063 USDT |
72,091.7079 MATIC |
0.3125 USDT |
0.2962 USDT |
0.3199 USDT |
0.2962 USDT |
| 2025-02-05 |
0.3153 USDT |
41,296.0798 MATIC |
0.3140 USDT |
0.3080 USDT |
0.3239 USDT |
0.3160 USDT |
| 2025-02-04 |
0.3198 USDT |
102,942.6952 MATIC |
0.3387 USDT |
0.3028 USDT |
0.3461 USDT |
0.3049 USDT |
| 2025-02-03 |
0.3124 USDT |
383,976.7155 MATIC |
0.3356 USDT |
0.2823 USDT |
0.3547 USDT |
0.3226 USDT |
| 2025-02-02 |
0.3557 USDT |
154,964.1687 MATIC |
0.3741 USDT |
0.3225 USDT |
0.3841 USDT |
0.3439 USDT |
| 2025-02-01 |
0.3907 USDT |
72,345.8369 MATIC |
0.4065 USDT |
0.3806 USDT |
0.4126 USDT |
0.3806 USDT |
| 2025-01-31 |
0.4131 USDT |
83,454.1324 MATIC |
0.4115 USDT |
0.3996 USDT |
0.4236 USDT |
0.4059 USDT |
| 2025-01-30 |
0.4102 USDT |
173,314.8388 MATIC |
0.3933 USDT |
0.3926 USDT |
0.4218 USDT |
0.4170 USDT |
| 2025-01-29 |
0.3934 USDT |
104,679.1012 MATIC |
0.3926 USDT |
0.3830 USDT |
0.4051 USDT |
0.4013 USDT |
| 2025-01-28 |
0.4147 USDT |
31,510.3264 MATIC |
0.4179 USDT |
0.4005 USDT |
0.4298 USDT |
0.4013 USDT |
| 2025-01-27 |
0.4093 USDT |
124,110.2284 MATIC |
0.4326 USDT |
0.3905 USDT |
0.4385 USDT |
0.4049 USDT |
| 2025-01-26 |
0.4394 USDT |
48,763.4722 MATIC |
0.4336 USDT |
0.4336 USDT |
0.4477 USDT |
0.4340 USDT |
| 2025-01-25 |
0.4329 USDT |
25,115.3043 MATIC |
0.4303 USDT |
0.4291 USDT |
0.4385 USDT |
0.4382 USDT |
| 2025-01-24 |
0.4426 USDT |
76,017.7178 MATIC |
0.4417 USDT |
0.4286 USDT |
0.4493 USDT |
0.4337 USDT |
| 2025-01-23 |
0.4380 USDT |
94,284.3793 MATIC |
0.4438 USDT |
0.4295 USDT |
0.4520 USDT |
0.4301 USDT |
| 2025-01-22 |
0.4480 USDT |
23,948.8382 MATIC |
0.4521 USDT |
0.4420 USDT |
0.4560 USDT |
0.4470 USDT |