Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-10 |
1.2614 USDT |
176,592.0428 MATIC |
1.2248 USDT |
1.2163 USDT |
1.3109 USDT |
1.2406 USDT |
| 2023-02-09 |
1.2987 USDT |
195,130.6688 MATIC |
1.3014 USDT |
1.2252 USDT |
1.3482 USDT |
1.2641 USDT |
| 2023-02-08 |
1.2951 USDT |
151,888.6841 MATIC |
1.2710 USDT |
1.2566 USDT |
1.3500 USDT |
1.3044 USDT |
| 2023-02-07 |
1.2307 USDT |
149,272.8038 MATIC |
1.1923 USDT |
1.1582 USDT |
1.2618 USDT |
1.2519 USDT |
| 2023-02-06 |
1.2185 USDT |
285,546.9971 MATIC |
1.2076 USDT |
1.1741 USDT |
1.2380 USDT |
1.2052 USDT |
| 2023-02-05 |
1.2260 USDT |
154,948.1876 MATIC |
1.2548 USDT |
1.1857 USDT |
1.2577 USDT |
1.2059 USDT |
| 2023-02-04 |
1.2448 USDT |
76,711.2262 MATIC |
1.2421 USDT |
1.2166 USDT |
1.2825 USDT |
1.2546 USDT |
| 2023-02-03 |
1.1995 USDT |
121,916.8282 MATIC |
1.1828 USDT |
1.1690 USDT |
1.2476 USDT |
1.2223 USDT |
| 2023-02-02 |
1.2260 USDT |
173,708.0262 MATIC |
1.1996 USDT |
1.1830 USDT |
1.2800 USDT |
1.1991 USDT |
| 2023-02-01 |
1.1232 USDT |
99,841.8986 MATIC |
1.1125 USDT |
1.0730 USDT |
1.1967 USDT |
1.1946 USDT |
| 2023-01-31 |
1.1046 USDT |
95,928.2081 MATIC |
1.0886 USDT |
1.0671 USDT |
1.1649 USDT |
1.1044 USDT |
| 2023-01-30 |
1.1089 USDT |
110,141.8284 MATIC |
1.1793 USDT |
1.0676 USDT |
1.1793 USDT |
1.0750 USDT |
| 2023-01-29 |
1.1720 USDT |
84,940.7854 MATIC |
1.1478 USDT |
1.1309 USDT |
1.2000 USDT |
1.1764 USDT |
| 2023-01-28 |
1.1345 USDT |
100,986.2871 MATIC |
1.1608 USDT |
1.0957 USDT |
1.1740 USDT |
1.1383 USDT |
| 2023-01-27 |
1.1142 USDT |
961,854.0027 MATIC |
1.1266 USDT |
1.0639 USDT |
1.1900 USDT |
1.1650 USDT |
| 2023-01-26 |
1.0585 USDT |
142,734.5154 MATIC |
0.9928 USDT |
0.9897 USDT |
1.1184 USDT |
1.1100 USDT |
| 2023-01-25 |
0.9649 USDT |
90,688.4238 MATIC |
0.9559 USDT |
0.9333 USDT |
1.0184 USDT |
0.9833 USDT |
| 2023-01-24 |
1.0066 USDT |
254,340.1208 MATIC |
0.9946 USDT |
0.9395 USDT |
1.0400 USDT |
0.9633 USDT |
| 2023-01-23 |
1.0050 USDT |
72,933.9038 MATIC |
0.9951 USDT |
0.9737 USDT |
1.0474 USDT |
0.9941 USDT |