Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.5230 USDT |
51,576.3342 MATIC |
0.5198 USDT |
0.5172 USDT |
0.5270 USDT |
0.5262 USDT |
| 2023-09-28 |
0.5121 USDT |
42,089.1861 MATIC |
0.5056 USDT |
0.5053 USDT |
0.5229 USDT |
0.5191 USDT |
| 2023-09-27 |
0.5044 USDT |
119,044.3137 MATIC |
0.5100 USDT |
0.5000 USDT |
0.5160 USDT |
0.5032 USDT |
| 2023-09-26 |
0.5193 USDT |
75,658.0806 MATIC |
0.5195 USDT |
0.5064 USDT |
0.5252 USDT |
0.5102 USDT |
| 2023-09-25 |
0.5158 USDT |
62,467.3861 MATIC |
0.5138 USDT |
0.5074 USDT |
0.5198 USDT |
0.5186 USDT |
| 2023-09-24 |
0.5197 USDT |
84,399.3466 MATIC |
0.5208 USDT |
0.5109 USDT |
0.5250 USDT |
0.5123 USDT |
| 2023-09-23 |
0.5211 USDT |
18,012.2185 MATIC |
0.5213 USDT |
0.5196 USDT |
0.5229 USDT |
0.5209 USDT |
| 2023-09-22 |
0.5192 USDT |
19,910.0737 MATIC |
0.5197 USDT |
0.5154 USDT |
0.5237 USDT |
0.5205 USDT |
| 2023-09-21 |
0.5270 USDT |
70,211.0507 MATIC |
0.5404 USDT |
0.5179 USDT |
0.5417 USDT |
0.5218 USDT |
| 2023-09-20 |
0.5420 USDT |
58,899.2268 MATIC |
0.5446 USDT |
0.5348 USDT |
0.5487 USDT |
0.5437 USDT |
| 2023-09-19 |
0.5405 USDT |
75,515.5863 MATIC |
0.5266 USDT |
0.5266 USDT |
0.5452 USDT |
0.5434 USDT |
| 2023-09-18 |
0.5276 USDT |
56,160.4613 MATIC |
0.5134 USDT |
0.5115 USDT |
0.5346 USDT |
0.5284 USDT |
| 2023-09-17 |
0.5206 USDT |
22,923.3955 MATIC |
0.5262 USDT |
0.5132 USDT |
0.5262 USDT |
0.5157 USDT |
| 2023-09-16 |
0.5278 USDT |
24,387.9442 MATIC |
0.5310 USDT |
0.5249 USDT |
0.5351 USDT |
0.5282 USDT |
| 2023-09-15 |
0.5227 USDT |
107,538.9619 MATIC |
0.5237 USDT |
0.5158 USDT |
0.5328 USDT |
0.5326 USDT |
| 2023-09-14 |
0.5208 USDT |
49,925.0698 MATIC |
0.5141 USDT |
0.5141 USDT |
0.5268 USDT |
0.5254 USDT |
| 2023-09-13 |
0.5139 USDT |
45,116.4270 MATIC |
0.5057 USDT |
0.5057 USDT |
0.5225 USDT |
0.5144 USDT |
| 2023-09-12 |
0.5131 USDT |
153,527.4512 MATIC |
0.5067 USDT |
0.5014 USDT |
0.5300 USDT |
0.5055 USDT |
| 2023-09-11 |
0.5085 USDT |
230,591.2148 MATIC |
0.5213 USDT |
0.4932 USDT |
0.5237 USDT |
0.5024 USDT |
| 2023-09-10 |
0.5228 USDT |
162,659.5094 MATIC |
0.5388 USDT |
0.5146 USDT |
0.5390 USDT |
0.5236 USDT |
| 2023-09-09 |
0.5422 USDT |
44,712.1832 MATIC |
0.5423 USDT |
0.5404 USDT |
0.5431 USDT |
0.5409 USDT |
| 2023-09-08 |
0.5455 USDT |
113,633.2476 MATIC |
0.5536 USDT |
0.5334 USDT |
0.5579 USDT |
0.5419 USDT |
| 2023-09-07 |
0.5565 USDT |
91,883.1087 MATIC |
0.5603 USDT |
0.5506 USDT |
0.5650 USDT |
0.5540 USDT |
| 2023-09-06 |
0.5548 USDT |
157,547.5939 MATIC |
0.5588 USDT |
0.5442 USDT |
0.5726 USDT |
0.5589 USDT |
| 2023-09-05 |
0.5585 USDT |
26,879.6793 MATIC |
0.5563 USDT |
0.5511 USDT |
0.5662 USDT |
0.5581 USDT |
| 2023-09-04 |
0.5498 USDT |
130,103.9610 MATIC |
0.5436 USDT |
0.5411 USDT |
0.5661 USDT |
0.5537 USDT |
| 2023-09-03 |
0.5423 USDT |
52,907.1755 MATIC |
0.5418 USDT |
0.5380 USDT |
0.5450 USDT |
0.5411 USDT |
| 2023-09-02 |
0.5416 USDT |
38,707.6057 MATIC |
0.5416 USDT |
0.5361 USDT |
0.5455 USDT |
0.5393 USDT |
| 2023-09-01 |
0.5464 USDT |
82,848.3821 MATIC |
0.5498 USDT |
0.5323 USDT |
0.5532 USDT |
0.5388 USDT |
| 2023-08-31 |
0.5694 USDT |
152,485.1799 MATIC |
0.5740 USDT |
0.5432 USDT |
0.5877 USDT |
0.5484 USDT |
| 2023-08-30 |
0.5769 USDT |
34,313.9590 MATIC |
0.5941 USDT |
0.5674 USDT |
0.5941 USDT |
0.5743 USDT |
| 2023-08-29 |
0.5979 USDT |
326,946.9907 MATIC |
0.5624 USDT |
0.5526 USDT |
0.6370 USDT |
0.5925 USDT |
| 2023-08-28 |
0.5605 USDT |
30,672.7536 MATIC |
0.5541 USDT |
0.5473 USDT |
0.5667 USDT |
0.5618 USDT |
| 2023-08-27 |
0.5530 USDT |
58,607.7417 MATIC |
0.5503 USDT |
0.5449 USDT |
0.5682 USDT |
0.5569 USDT |
| 2023-08-26 |
0.5471 USDT |
31,268.5353 MATIC |
0.5452 USDT |
0.5446 USDT |
0.5491 USDT |
0.5478 USDT |
| 2023-08-25 |
0.5431 USDT |
23,525.6355 MATIC |
0.5461 USDT |
0.5358 USDT |
0.5553 USDT |
0.5460 USDT |
| 2023-08-24 |
0.5488 USDT |
148,718.0889 MATIC |
0.5573 USDT |
0.5382 USDT |
0.5594 USDT |
0.5382 USDT |
| 2023-08-23 |
0.5569 USDT |
96,410.1387 MATIC |
0.5496 USDT |
0.5451 USDT |
0.5708 USDT |
0.5565 USDT |
| 2023-08-22 |
0.5366 USDT |
140,094.4833 MATIC |
0.5572 USDT |
0.5286 USDT |
0.5582 USDT |
0.5528 USDT |
| 2023-08-21 |
0.5623 USDT |
92,114.8044 MATIC |
0.5799 USDT |
0.5458 USDT |
0.5799 USDT |
0.5579 USDT |
| 2023-08-20 |
0.5757 USDT |
33,951.6274 MATIC |
0.5780 USDT |
0.5708 USDT |
0.5804 USDT |
0.5793 USDT |
| 2023-08-19 |
0.5793 USDT |
85,478.6354 MATIC |
0.5775 USDT |
0.5719 USDT |
0.5883 USDT |
0.5751 USDT |
| 2023-08-18 |
0.5720 USDT |
559,875.5020 MATIC |
0.5756 USDT |
0.5200 USDT |
0.5844 USDT |
0.5799 USDT |
| 2023-08-17 |
0.5810 USDT |
763,769.4718 MATIC |
0.6222 USDT |
0.5313 USDT |
0.6267 USDT |
0.5671 USDT |
| 2023-08-16 |
0.6205 USDT |
113,676.9125 MATIC |
0.6378 USDT |
0.6039 USDT |
0.6392 USDT |
0.6224 USDT |
| 2023-08-15 |
0.6874 USDT |
929,508.5185 MATIC |
0.6800 USDT |
0.6218 USDT |
0.7942 USDT |
0.6403 USDT |
| 2023-08-14 |
0.6797 USDT |
18,441.6566 MATIC |
0.6770 USDT |
0.6728 USDT |
0.6843 USDT |
0.6816 USDT |
| 2023-08-13 |
0.6787 USDT |
38,107.3733 MATIC |
0.6808 USDT |
0.6748 USDT |
0.6884 USDT |
0.6754 USDT |
| 2023-08-12 |
0.6808 USDT |
7,787.4326 MATIC |
0.6809 USDT |
0.6777 USDT |
0.6825 USDT |
0.6805 USDT |
| 2023-08-11 |
0.6850 USDT |
132,463.1139 MATIC |
0.6867 USDT |
0.6759 USDT |
0.6923 USDT |
0.6794 USDT |