Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
1.1116 USDT |
21,183.9619 MATIC |
1.1184 USDT |
1.0984 USDT |
1.1269 USDT |
1.1147 USDT |
| 2023-03-31 |
1.1053 USDT |
47,494.0516 MATIC |
1.0927 USDT |
1.0759 USDT |
1.1237 USDT |
1.1235 USDT |
| 2023-03-30 |
1.1089 USDT |
77,739.6985 MATIC |
1.1255 USDT |
1.0802 USDT |
1.1473 USDT |
1.0867 USDT |
| 2023-03-29 |
1.1334 USDT |
101,621.4900 MATIC |
1.0926 USDT |
1.0910 USDT |
1.1512 USDT |
1.1242 USDT |
| 2023-03-28 |
1.0730 USDT |
113,537.4779 MATIC |
1.0369 USDT |
1.0350 USDT |
1.1060 USDT |
1.0901 USDT |
| 2023-03-27 |
1.0596 USDT |
87,749.3567 MATIC |
1.1048 USDT |
1.0270 USDT |
1.1048 USDT |
1.0491 USDT |
| 2023-03-26 |
1.0956 USDT |
26,528.5617 MATIC |
1.0764 USDT |
1.0683 USDT |
1.1172 USDT |
1.0952 USDT |
| 2023-03-25 |
1.0891 USDT |
40,462.5665 MATIC |
1.0994 USDT |
1.0652 USDT |
1.1132 USDT |
1.0733 USDT |
| 2023-03-24 |
1.1016 USDT |
302,375.4506 MATIC |
1.1364 USDT |
1.0670 USDT |
1.1458 USDT |
1.0989 USDT |
| 2023-03-23 |
1.1259 USDT |
83,896.0695 MATIC |
1.1088 USDT |
1.1011 USDT |
1.1606 USDT |
1.1271 USDT |
| 2023-03-22 |
1.1311 USDT |
239,668.1901 MATIC |
1.1544 USDT |
1.0888 USDT |
1.1584 USDT |
1.1101 USDT |
| 2023-03-21 |
1.1258 USDT |
91,728.9613 MATIC |
1.1017 USDT |
1.0805 USDT |
1.1675 USDT |
1.1385 USDT |
| 2023-03-20 |
1.1417 USDT |
185,660.8538 MATIC |
1.1646 USDT |
1.1092 USDT |
1.1703 USDT |
1.1162 USDT |
| 2023-03-19 |
1.1920 USDT |
83,599.2526 MATIC |
1.1724 USDT |
1.1518 USDT |
1.2205 USDT |
1.1716 USDT |
| 2023-03-18 |
1.2081 USDT |
86,638.9831 MATIC |
1.2234 USDT |
1.1659 USDT |
1.2520 USDT |
1.1689 USDT |
| 2023-03-17 |
1.1894 USDT |
145,673.4273 MATIC |
1.1464 USDT |
1.1311 USDT |
1.2271 USDT |
1.2210 USDT |
| 2023-03-16 |
1.1361 USDT |
30,693.6643 MATIC |
1.1252 USDT |
1.1000 USDT |
1.1543 USDT |
1.1458 USDT |
| 2023-03-15 |
1.1612 USDT |
184,343.8974 MATIC |
1.1988 USDT |
1.0759 USDT |
1.2257 USDT |
1.1233 USDT |
| 2023-03-14 |
1.1884 USDT |
299,709.4821 MATIC |
1.1917 USDT |
1.1357 USDT |
1.2731 USDT |
1.1739 USDT |
| 2023-03-13 |
1.1454 USDT |
1,112,636.1416 MATIC |
1.1504 USDT |
1.0942 USDT |
1.1996 USDT |
1.1901 USDT |
| 2023-03-12 |
1.0905 USDT |
241,228.6637 MATIC |
1.0487 USDT |
1.0324 USDT |
1.1237 USDT |
1.0818 USDT |
| 2023-03-11 |
1.0221 USDT |
139,326.8570 MATIC |
1.0535 USDT |
0.9900 USDT |
1.0879 USDT |
1.0425 USDT |
| 2023-03-10 |
0.9954 USDT |
230,307.4752 MATIC |
1.0002 USDT |
0.9454 USDT |
1.0671 USDT |
1.0619 USDT |
| 2023-03-09 |
1.0453 USDT |
1,184,883.9352 MATIC |
1.0629 USDT |
0.9797 USDT |
1.1265 USDT |
1.0140 USDT |
| 2023-03-08 |
1.0932 USDT |
246,074.4281 MATIC |
1.1511 USDT |
1.0422 USDT |
1.1533 USDT |
1.0603 USDT |
| 2023-03-07 |
1.1387 USDT |
52,817.3438 MATIC |
1.1303 USDT |
1.1142 USDT |
1.1672 USDT |
1.1508 USDT |
| 2023-03-06 |
1.1306 USDT |
25,281.2047 MATIC |
1.1292 USDT |
1.1177 USDT |
1.1473 USDT |
1.1306 USDT |
| 2023-03-05 |
1.1497 USDT |
27,942.2564 MATIC |
1.1247 USDT |
1.1200 USDT |
1.1712 USDT |
1.1406 USDT |
| 2023-03-04 |
1.1210 USDT |
104,005.6680 MATIC |
1.1707 USDT |
1.0938 USDT |
1.1752 USDT |
1.1231 USDT |
| 2023-03-03 |
1.1825 USDT |
148,846.9532 MATIC |
1.2295 USDT |
1.1259 USDT |
1.3192 USDT |
1.1619 USDT |
| 2023-03-02 |
1.2172 USDT |
20,011.4844 MATIC |
1.2433 USDT |
1.1934 USDT |
1.2510 USDT |
1.2272 USDT |
| 2023-03-01 |
1.2372 USDT |
93,341.8653 MATIC |
1.1999 USDT |
1.1601 USDT |
1.2951 USDT |
1.2453 USDT |
| 2023-02-28 |
1.2192 USDT |
60,149.6763 MATIC |
1.2327 USDT |
1.1830 USDT |
1.2416 USDT |
1.1899 USDT |
| 2023-02-27 |
1.2505 USDT |
98,854.2766 MATIC |
1.2729 USDT |
1.2158 USDT |
1.2850 USDT |
1.2360 USDT |
| 2023-02-26 |
1.2293 USDT |
174,961.4531 MATIC |
1.2426 USDT |
0.9351 USDT |
1.3980 USDT |
1.2804 USDT |
| 2023-02-25 |
1.2443 USDT |
79,370.1652 MATIC |
1.2737 USDT |
1.2000 USDT |
1.2837 USDT |
1.2494 USDT |
| 2023-02-24 |
1.3013 USDT |
291,906.4976 MATIC |
1.3579 USDT |
1.2487 USDT |
1.4196 USDT |
1.2579 USDT |
| 2023-02-23 |
1.3711 USDT |
80,687.7156 MATIC |
1.3919 USDT |
1.3399 USDT |
1.4169 USDT |
1.3495 USDT |
| 2023-02-22 |
1.3497 USDT |
1,203,378.3774 MATIC |
1.3889 USDT |
1.3223 USDT |
1.4197 USDT |
1.3579 USDT |
| 2023-02-21 |
1.4159 USDT |
305,711.0974 MATIC |
1.4681 USDT |
1.3614 USDT |
1.5009 USDT |
1.3775 USDT |
| 2023-02-20 |
1.4848 USDT |
95,968.2970 MATIC |
1.4902 USDT |
1.4259 USDT |
1.5609 USDT |
1.4632 USDT |
| 2023-02-19 |
1.5098 USDT |
120,099.0508 MATIC |
1.4849 USDT |
1.4648 USDT |
1.5934 USDT |
1.4775 USDT |
| 2023-02-18 |
1.5215 USDT |
92,950.1542 MATIC |
1.5377 USDT |
1.4775 USDT |
1.5850 USDT |
1.4902 USDT |
| 2023-02-17 |
1.4565 USDT |
261,512.1806 MATIC |
1.3749 USDT |
1.3600 USDT |
1.5462 USDT |
1.5339 USDT |
| 2023-02-16 |
1.3998 USDT |
400,447.7054 MATIC |
1.3253 USDT |
1.3201 USDT |
1.4700 USDT |
1.3922 USDT |
| 2023-02-15 |
1.3026 USDT |
274,759.4700 MATIC |
1.2586 USDT |
1.2300 USDT |
1.4230 USDT |
1.3194 USDT |
| 2023-02-14 |
1.2193 USDT |
186,239.0722 MATIC |
1.1841 USDT |
1.1583 USDT |
1.2580 USDT |
1.2498 USDT |
| 2023-02-13 |
1.1762 USDT |
104,469.9187 MATIC |
1.2350 USDT |
1.1383 USDT |
1.2350 USDT |
1.1700 USDT |
| 2023-02-12 |
1.2751 USDT |
45,782.1563 MATIC |
1.2469 USDT |
1.2400 USDT |
1.3003 USDT |
1.2548 USDT |
| 2023-02-11 |
1.2410 USDT |
79,255.1747 MATIC |
1.2286 USDT |
1.2168 USDT |
1.2658 USDT |
1.2484 USDT |