Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4711 USDT |
15,295.4978 MATIC |
0.4714 USDT |
0.4614 USDT |
0.4800 USDT |
0.4747 USDT |
| 2024-12-21 |
0.5019 USDT |
111,119.0286 MATIC |
0.4960 USDT |
0.4724 USDT |
0.5231 USDT |
0.4769 USDT |
| 2024-12-20 |
0.4500 USDT |
254,517.0991 MATIC |
0.4758 USDT |
0.4127 USDT |
0.5000 USDT |
0.4831 USDT |
| 2024-12-19 |
0.4861 USDT |
296,591.0846 MATIC |
0.5133 USDT |
0.4601 USDT |
0.5267 USDT |
0.4780 USDT |
| 2024-12-18 |
0.5419 USDT |
138,170.9691 MATIC |
0.5684 USDT |
0.5067 USDT |
0.5684 USDT |
0.5203 USDT |
| 2024-12-17 |
0.5852 USDT |
123,719.1741 MATIC |
0.5911 USDT |
0.5733 USDT |
0.6101 USDT |
0.5850 USDT |
| 2024-12-16 |
0.6084 USDT |
79,266.8452 MATIC |
0.6129 USDT |
0.5866 USDT |
0.6255 USDT |
0.5948 USDT |
| 2024-12-15 |
0.6059 USDT |
31,157.5579 MATIC |
0.5995 USDT |
0.5853 USDT |
0.6133 USDT |
0.6093 USDT |
| 2024-12-14 |
0.6049 USDT |
55,709.4156 MATIC |
0.6186 USDT |
0.5853 USDT |
0.6341 USDT |
0.5857 USDT |
| 2024-12-13 |
0.6201 USDT |
66,387.9041 MATIC |
0.6267 USDT |
0.6089 USDT |
0.6306 USDT |
0.6175 USDT |
| 2024-12-12 |
0.6430 USDT |
255,275.3479 MATIC |
0.6302 USDT |
0.6097 USDT |
0.6704 USDT |
0.6259 USDT |
| 2024-12-11 |
0.5954 USDT |
135,955.4031 MATIC |
0.5810 USDT |
0.5550 USDT |
0.6320 USDT |
0.6309 USDT |
| 2024-12-10 |
0.5684 USDT |
228,136.2650 MATIC |
0.5813 USDT |
0.5337 USDT |
0.6143 USDT |
0.5386 USDT |
| 2024-12-09 |
0.6488 USDT |
752,414.7761 MATIC |
0.6994 USDT |
0.5962 USDT |
0.7024 USDT |
0.6143 USDT |
| 2024-12-08 |
0.6976 USDT |
188,103.7497 MATIC |
0.7000 USDT |
0.6784 USDT |
0.7363 USDT |
0.6987 USDT |
| 2024-12-07 |
0.7036 USDT |
98,599.0225 MATIC |
0.7116 USDT |
0.6903 USDT |
0.7173 USDT |
0.7014 USDT |
| 2024-12-06 |
0.6933 USDT |
242,292.6907 MATIC |
0.6735 USDT |
0.6604 USDT |
0.7201 USDT |
0.7200 USDT |
| 2024-12-05 |
0.6954 USDT |
431,591.3842 MATIC |
0.7082 USDT |
0.6572 USDT |
0.7227 USDT |
0.6945 USDT |
| 2024-12-04 |
0.7245 USDT |
430,243.9447 MATIC |
0.7022 USDT |
0.7000 USDT |
0.7583 USDT |
0.7163 USDT |
| 2024-12-03 |
0.7048 USDT |
818,749.7514 MATIC |
0.6553 USDT |
0.6436 USDT |
0.7678 USDT |
0.6966 USDT |
| 2024-12-02 |
0.6160 USDT |
711,339.1975 MATIC |
0.6034 USDT |
0.5722 USDT |
0.6980 USDT |
0.6219 USDT |
| 2024-12-01 |
0.5914 USDT |
206,508.0796 MATIC |
0.5963 USDT |
0.5772 USDT |
0.6081 USDT |
0.5943 USDT |
| 2024-11-30 |
0.5878 USDT |
92,097.0475 MATIC |
0.5815 USDT |
0.5733 USDT |
0.5992 USDT |
0.5990 USDT |
| 2024-11-29 |
0.5649 USDT |
135,658.1094 MATIC |
0.5624 USDT |
0.5519 USDT |
0.5776 USDT |
0.5626 USDT |
| 2024-11-28 |
0.5612 USDT |
158,373.1323 MATIC |
0.5789 USDT |
0.5476 USDT |
0.5789 USDT |
0.5594 USDT |
| 2024-11-27 |
0.5571 USDT |
242,111.9059 MATIC |
0.5262 USDT |
0.5159 USDT |
0.5831 USDT |
0.5698 USDT |
| 2024-11-26 |
0.5210 USDT |
266,953.7789 MATIC |
0.5463 USDT |
0.4907 USDT |
0.5624 USDT |
0.5256 USDT |
| 2024-11-25 |
0.5777 USDT |
445,215.9664 MATIC |
0.5736 USDT |
0.5408 USDT |
0.6487 USDT |
0.5612 USDT |
| 2024-11-24 |
0.5638 USDT |
462,578.6792 MATIC |
0.5709 USDT |
0.5225 USDT |
0.6003 USDT |
0.5428 USDT |
| 2024-11-23 |
0.5614 USDT |
1,242,994.8774 MATIC |
0.4947 USDT |
0.4881 USDT |
0.6338 USDT |
0.5660 USDT |
| 2024-11-22 |
0.4657 USDT |
328,307.5621 MATIC |
0.4555 USDT |
0.4458 USDT |
0.4876 USDT |
0.4876 USDT |
| 2024-11-21 |
0.4543 USDT |
796,101.8657 MATIC |
0.4318 USDT |
0.4176 USDT |
0.5080 USDT |
0.4519 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 |