Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-22 |
1.0131 USDT |
43,186.4536 MATIC |
0.9911 USDT |
0.9771 USDT |
1.0295 USDT |
0.9946 USDT |
| 2023-01-21 |
1.0202 USDT |
139,111.2892 MATIC |
1.0270 USDT |
0.9926 USDT |
1.0400 USDT |
1.0170 USDT |
| 2023-01-20 |
0.9616 USDT |
964,465.5037 MATIC |
0.9523 USDT |
0.9237 USDT |
1.0264 USDT |
1.0233 USDT |
| 2023-01-19 |
0.9418 USDT |
143,319.7711 MATIC |
0.9484 USDT |
0.9171 USDT |
1.0224 USDT |
0.9512 USDT |
| 2023-01-18 |
0.9401 USDT |
840,201.5586 MATIC |
0.9946 USDT |
0.9136 USDT |
1.0189 USDT |
0.9522 USDT |
| 2023-01-17 |
1.0126 USDT |
87,012.7750 MATIC |
1.0147 USDT |
0.9897 USDT |
1.0597 USDT |
1.0070 USDT |
| 2023-01-16 |
1.0093 USDT |
115,950.9216 MATIC |
0.9854 USDT |
0.9730 USDT |
1.0502 USDT |
1.0227 USDT |
| 2023-01-15 |
0.9750 USDT |
178,406.4056 MATIC |
0.9948 USDT |
0.9548 USDT |
1.0053 USDT |
0.9816 USDT |
| 2023-01-14 |
0.9996 USDT |
457,873.1637 MATIC |
0.9321 USDT |
0.9321 USDT |
1.3600 USDT |
0.9948 USDT |
| 2023-01-13 |
0.9150 USDT |
133,224.1631 MATIC |
0.9150 USDT |
0.8975 USDT |
0.9400 USDT |
0.9392 USDT |
| 2023-01-12 |
0.8937 USDT |
153,830.9018 MATIC |
0.8920 USDT |
0.8564 USDT |
0.9221 USDT |
0.9162 USDT |
| 2023-01-11 |
0.8584 USDT |
34,675.3627 MATIC |
0.8597 USDT |
0.8469 USDT |
0.8707 USDT |
0.8656 USDT |
| 2023-01-10 |
0.8519 USDT |
150,288.8301 MATIC |
0.8508 USDT |
0.8319 USDT |
0.8599 USDT |
0.8599 USDT |
| 2023-01-09 |
0.8548 USDT |
137,745.7673 MATIC |
0.8402 USDT |
0.8358 USDT |
0.8865 USDT |
0.8452 USDT |
| 2023-01-08 |
0.8103 USDT |
39,167.0579 MATIC |
0.8023 USDT |
0.7986 USDT |
0.8232 USDT |
0.8201 USDT |
| 2023-01-07 |
0.8033 USDT |
15,012.3472 MATIC |
0.8016 USDT |
0.7988 USDT |
0.8090 USDT |
0.8039 USDT |
| 2023-01-06 |
0.7879 USDT |
29,744.3831 MATIC |
0.7900 USDT |
0.7713 USDT |
0.7985 USDT |
0.7978 USDT |
| 2023-01-05 |
0.7866 USDT |
114,647.4976 MATIC |
0.8084 USDT |
0.7735 USDT |
0.8399 USDT |
0.7927 USDT |
| 2023-01-04 |
0.8190 USDT |
69,012.8248 MATIC |
0.7789 USDT |
0.7789 USDT |
0.8920 USDT |
0.8015 USDT |