Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4480 USDT |
5,929.3575 MATIC |
0.4521 USDT |
0.4450 USDT |
0.4560 USDT |
0.4450 USDT |
| 2025-01-21 |
0.4447 USDT |
53,014.8269 MATIC |
0.4400 USDT |
0.4289 USDT |
0.4638 USDT |
0.4618 USDT |
| 2025-01-20 |
0.4634 USDT |
151,205.6443 MATIC |
0.4401 USDT |
0.4321 USDT |
0.4864 USDT |
0.4593 USDT |
| 2025-01-19 |
0.4680 USDT |
273,272.1484 MATIC |
0.4862 USDT |
0.4440 USDT |
0.4938 USDT |
0.4577 USDT |
| 2025-01-18 |
0.4836 USDT |
66,087.1212 MATIC |
0.5102 USDT |
0.4700 USDT |
0.5126 USDT |
0.4765 USDT |
| 2025-01-17 |
0.4972 USDT |
105,311.9780 MATIC |
0.4753 USDT |
0.4753 USDT |
0.5168 USDT |
0.5090 USDT |
| 2025-01-16 |
0.4789 USDT |
118,177.6880 MATIC |
0.4884 USDT |
0.4679 USDT |
0.4884 USDT |
0.4826 USDT |
| 2025-01-15 |
0.4684 USDT |
76,947.6319 MATIC |
0.4586 USDT |
0.4473 USDT |
0.4869 USDT |
0.4819 USDT |
| 2025-01-14 |
0.4466 USDT |
16,201.5411 MATIC |
0.4395 USDT |
0.4394 USDT |
0.4575 USDT |
0.4567 USDT |
| 2025-01-13 |
0.4258 USDT |
138,423.3850 MATIC |
0.4533 USDT |
0.4100 USDT |
0.4593 USDT |
0.4243 USDT |
| 2025-01-12 |
0.4561 USDT |
15,966.8861 MATIC |
0.4588 USDT |
0.4508 USDT |
0.4624 USDT |
0.4585 USDT |
| 2025-01-11 |
0.4591 USDT |
40,861.1557 MATIC |
0.4572 USDT |
0.4521 USDT |
0.4717 USDT |
0.4635 USDT |
| 2025-01-10 |
0.4562 USDT |
36,667.1502 MATIC |
0.4513 USDT |
0.4461 USDT |
0.4638 USDT |
0.4573 USDT |
| 2025-01-09 |
0.4575 USDT |
87,460.6887 MATIC |
0.4615 USDT |
0.4434 USDT |
0.4664 USDT |
0.4507 USDT |
| 2025-01-08 |
0.4633 USDT |
61,234.5438 MATIC |
0.4734 USDT |
0.4533 USDT |
0.4770 USDT |
0.4664 USDT |
| 2025-01-07 |
0.4974 USDT |
143,873.6877 MATIC |
0.5205 USDT |
0.4741 USDT |
0.5248 USDT |
0.4756 USDT |
| 2025-01-06 |
0.5253 USDT |
101,597.2054 MATIC |
0.5133 USDT |
0.5095 USDT |
0.5375 USDT |
0.5247 USDT |
| 2025-01-05 |
0.5151 USDT |
43,318.9726 MATIC |
0.5250 USDT |
0.5067 USDT |
0.5250 USDT |
0.5167 USDT |
| 2025-01-04 |
0.5214 USDT |
63,547.9996 MATIC |
0.5213 USDT |
0.5130 USDT |
0.5289 USDT |
0.5225 USDT |
| 2025-01-03 |
0.5061 USDT |
96,955.0083 MATIC |
0.4850 USDT |
0.4838 USDT |
0.5221 USDT |
0.5218 USDT |
| 2025-01-02 |
0.4892 USDT |
107,607.6554 MATIC |
0.4746 USDT |
0.4740 USDT |
0.5200 USDT |
0.4857 USDT |
| 2025-01-01 |
0.4564 USDT |
84,655.2722 MATIC |
0.4542 USDT |
0.4461 USDT |
0.4673 USDT |
0.4671 USDT |
| 2024-12-31 |
0.4598 USDT |
88,065.6139 MATIC |
0.4604 USDT |
0.4501 USDT |
0.4751 USDT |
0.4557 USDT |
| 2024-12-30 |
0.4640 USDT |
145,877.6581 MATIC |
0.4637 USDT |
0.4505 USDT |
0.4785 USDT |
0.4675 USDT |
| 2024-12-29 |
0.4824 USDT |
36,939.3637 MATIC |
0.4905 USDT |
0.4724 USDT |
0.4905 USDT |
0.4724 USDT |
| 2024-12-28 |
0.4886 USDT |
180,807.3737 MATIC |
0.4800 USDT |
0.4743 USDT |
0.5154 USDT |
0.4836 USDT |
| 2024-12-27 |
0.4903 USDT |
98,673.4557 MATIC |
0.4729 USDT |
0.4724 USDT |
0.5153 USDT |
0.4783 USDT |
| 2024-12-26 |
0.4882 USDT |
63,801.2300 MATIC |
0.5169 USDT |
0.4729 USDT |
0.5191 USDT |
0.4778 USDT |
| 2024-12-25 |
0.5176 USDT |
52,269.6506 MATIC |
0.5278 USDT |
0.5067 USDT |
0.5300 USDT |
0.5162 USDT |
| 2024-12-24 |
0.5197 USDT |
104,038.0404 MATIC |
0.5016 USDT |
0.4902 USDT |
0.5380 USDT |
0.5252 USDT |
| 2024-12-23 |
0.4766 USDT |
66,175.5394 MATIC |
0.4723 USDT |
0.4621 USDT |
0.4913 USDT |
0.4801 USDT |
| 2024-12-22 |
0.4772 USDT |
147,804.4992 MATIC |
0.4714 USDT |
0.4614 USDT |
0.4900 USDT |
0.4794 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 |