Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.8988 USDT |
45,454.6885 MATIC |
0.8856 USDT |
0.8837 USDT |
0.9081 USDT |
0.9010 USDT |
| 2023-06-01 |
0.8863 USDT |
33,321.6249 MATIC |
0.8928 USDT |
0.8790 USDT |
0.8980 USDT |
0.8893 USDT |
| 2023-05-31 |
0.8846 USDT |
225,137.2629 MATIC |
0.9012 USDT |
0.8781 USDT |
0.9023 USDT |
0.8862 USDT |
| 2023-05-30 |
0.9056 USDT |
58,843.3629 MATIC |
0.9083 USDT |
0.8851 USDT |
0.9167 USDT |
0.9059 USDT |
| 2023-05-29 |
0.9256 USDT |
49,852.0913 MATIC |
0.9414 USDT |
0.9050 USDT |
0.9451 USDT |
0.9083 USDT |
| 2023-05-28 |
0.9286 USDT |
54,637.7721 MATIC |
0.9197 USDT |
0.9197 USDT |
0.9539 USDT |
0.9498 USDT |
| 2023-05-27 |
0.9168 USDT |
9,359.4813 MATIC |
0.9103 USDT |
0.9094 USDT |
0.9228 USDT |
0.9195 USDT |
| 2023-05-26 |
0.9201 USDT |
85,494.2913 MATIC |
0.8953 USDT |
0.8885 USDT |
0.9687 USDT |
0.9199 USDT |
| 2023-05-25 |
0.8838 USDT |
19,355.5274 MATIC |
0.8661 USDT |
0.8575 USDT |
0.8962 USDT |
0.8893 USDT |
| 2023-05-24 |
0.8667 USDT |
98,059.3380 MATIC |
0.8900 USDT |
0.8521 USDT |
0.8900 USDT |
0.8722 USDT |
| 2023-05-23 |
0.8852 USDT |
34,736.2032 MATIC |
0.8772 USDT |
0.8762 USDT |
0.8915 USDT |
0.8912 USDT |
| 2023-05-22 |
0.8619 USDT |
22,887.0682 MATIC |
0.8575 USDT |
0.8452 USDT |
0.8751 USDT |
0.8734 USDT |
| 2023-05-21 |
0.8628 USDT |
32,821.5222 MATIC |
0.8753 USDT |
0.8547 USDT |
0.8777 USDT |
0.8584 USDT |
| 2023-05-20 |
0.8733 USDT |
37,754.6093 MATIC |
0.8672 USDT |
0.8656 USDT |
0.8794 USDT |
0.8759 USDT |
| 2023-05-19 |
0.8717 USDT |
38,015.8499 MATIC |
0.8705 USDT |
0.8644 USDT |
0.8800 USDT |
0.8716 USDT |
| 2023-05-18 |
0.8734 USDT |
28,871.0932 MATIC |
0.8837 USDT |
0.8445 USDT |
0.8903 USDT |
0.8777 USDT |
| 2023-05-17 |
0.8626 USDT |
80,065.6704 MATIC |
0.8460 USDT |
0.8439 USDT |
0.9000 USDT |
0.8859 USDT |
| 2023-05-16 |
0.8509 USDT |
31,488.5655 MATIC |
0.8594 USDT |
0.8362 USDT |
0.8646 USDT |
0.8473 USDT |
| 2023-05-15 |
0.8734 USDT |
51,224.8974 MATIC |
0.8588 USDT |
0.8488 USDT |
0.8986 USDT |
0.8642 USDT |
| 2023-05-14 |
0.8569 USDT |
18,855.3561 MATIC |
0.8484 USDT |
0.8422 USDT |
0.8670 USDT |
0.8550 USDT |
| 2023-05-13 |
0.8560 USDT |
9,962.4051 MATIC |
0.8593 USDT |
0.8488 USDT |
0.8660 USDT |
0.8505 USDT |
| 2023-05-12 |
0.8428 USDT |
48,073.5798 MATIC |
0.8410 USDT |
0.8210 USDT |
0.8702 USDT |
0.8593 USDT |
| 2023-05-11 |
0.8514 USDT |
30,841.8616 MATIC |
0.8769 USDT |
0.8300 USDT |
0.8769 USDT |
0.8425 USDT |
| 2023-05-10 |
0.8716 USDT |
70,123.8508 MATIC |
0.8776 USDT |
0.8362 USDT |
0.9044 USDT |
0.8778 USDT |
| 2023-05-09 |
0.8824 USDT |
116,165.1343 MATIC |
0.8999 USDT |
0.8674 USDT |
0.9044 USDT |
0.8750 USDT |
| 2023-05-08 |
0.9230 USDT |
78,600.9841 MATIC |
0.9616 USDT |
0.8777 USDT |
0.9643 USDT |
0.8960 USDT |
| 2023-05-07 |
0.9754 USDT |
35,600.1837 MATIC |
0.9749 USDT |
0.9672 USDT |
0.9840 USDT |
0.9672 USDT |
| 2023-05-06 |
0.9697 USDT |
28,026.5154 MATIC |
0.9977 USDT |
0.9520 USDT |
0.9977 USDT |
0.9770 USDT |
| 2023-05-05 |
0.9920 USDT |
25,476.0459 MATIC |
0.9824 USDT |
0.9760 USDT |
1.0071 USDT |
1.0000 USDT |
| 2023-05-04 |
0.9828 USDT |
27,379.2023 MATIC |
1.0050 USDT |
0.9656 USDT |
1.0061 USDT |
0.9813 USDT |
| 2023-05-03 |
0.9831 USDT |
16,375.9161 MATIC |
0.9746 USDT |
0.9656 USDT |
1.0166 USDT |
1.0045 USDT |
| 2023-05-02 |
0.9618 USDT |
30,233.8627 MATIC |
0.9600 USDT |
0.9545 USDT |
0.9790 USDT |
0.9790 USDT |
| 2023-05-01 |
0.9713 USDT |
22,519.2219 MATIC |
0.9864 USDT |
0.9471 USDT |
0.9882 USDT |
0.9577 USDT |
| 2023-04-30 |
0.9993 USDT |
41,380.7582 MATIC |
0.9999 USDT |
0.9759 USDT |
1.0146 USDT |
0.9842 USDT |
| 2023-04-29 |
1.0001 USDT |
53,785.6182 MATIC |
0.9994 USDT |
0.9751 USDT |
1.0223 USDT |
1.0169 USDT |
| 2023-04-28 |
0.9972 USDT |
54,202.9789 MATIC |
1.0084 USDT |
0.9809 USDT |
1.0125 USDT |
0.9968 USDT |
| 2023-04-27 |
1.0052 USDT |
11,235.2180 MATIC |
0.9883 USDT |
0.9809 USDT |
1.0299 USDT |
1.0118 USDT |
| 2023-04-26 |
1.0148 USDT |
111,196.4537 MATIC |
1.0062 USDT |
0.9439 USDT |
1.0573 USDT |
0.9792 USDT |
| 2023-04-25 |
0.9668 USDT |
65,713.5152 MATIC |
0.9854 USDT |
0.9508 USDT |
1.0147 USDT |
1.0032 USDT |
| 2023-04-24 |
0.9876 USDT |
32,679.6864 MATIC |
0.9981 USDT |
0.9740 USDT |
1.0216 USDT |
0.9916 USDT |
| 2023-04-23 |
1.0114 USDT |
49,157.2018 MATIC |
1.0141 USDT |
0.9809 USDT |
1.0313 USDT |
0.9959 USDT |
| 2023-04-22 |
1.0160 USDT |
17,758.9755 MATIC |
1.0140 USDT |
1.0084 USDT |
1.0261 USDT |
1.0248 USDT |
| 2023-04-21 |
1.0334 USDT |
43,351.3007 MATIC |
1.0460 USDT |
1.0025 USDT |
1.0549 USDT |
1.0049 USDT |
| 2023-04-20 |
1.0799 USDT |
145,591.0474 MATIC |
1.0831 USDT |
1.0375 USDT |
1.0976 USDT |
1.0484 USDT |
| 2023-04-19 |
1.1175 USDT |
112,602.7845 MATIC |
1.1703 USDT |
1.0867 USDT |
1.1762 USDT |
1.0957 USDT |
| 2023-04-18 |
1.1666 USDT |
39,420.9890 MATIC |
1.1507 USDT |
1.1432 USDT |
1.1842 USDT |
1.1675 USDT |
| 2023-04-17 |
1.1632 USDT |
33,532.3796 MATIC |
1.1801 USDT |
1.1475 USDT |
1.1801 USDT |
1.1547 USDT |
| 2023-04-16 |
1.1704 USDT |
57,066.6693 MATIC |
1.1715 USDT |
1.1517 USDT |
1.1892 USDT |
1.1873 USDT |
| 2023-04-15 |
1.1662 USDT |
64,982.8848 MATIC |
1.1604 USDT |
1.1448 USDT |
1.1842 USDT |
1.1751 USDT |
| 2023-04-14 |
1.1675 USDT |
139,206.1601 MATIC |
1.1351 USDT |
1.1351 USDT |
1.1901 USDT |
1.1622 USDT |