Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.3136 USDT |
83,142.5055 MATIC |
0.3208 USDT |
0.3063 USDT |
0.3262 USDT |
0.3190 USDT |
| 2024-10-31 |
0.3270 USDT |
110,840.4469 MATIC |
0.3317 USDT |
0.3174 USDT |
0.3371 USDT |
0.3174 USDT |
| 2024-10-30 |
0.3331 USDT |
125,226.7394 MATIC |
0.3348 USDT |
0.3282 USDT |
0.3375 USDT |
0.3316 USDT |
| 2024-10-29 |
0.3323 USDT |
80,998.0252 MATIC |
0.3250 USDT |
0.3230 USDT |
0.3383 USDT |
0.3321 USDT |
| 2024-10-28 |
0.3200 USDT |
191,604.1750 MATIC |
0.3308 USDT |
0.3130 USDT |
0.3308 USDT |
0.3281 USDT |
| 2024-10-27 |
0.3284 USDT |
94,601.5377 MATIC |
0.3291 USDT |
0.3250 USDT |
0.3362 USDT |
0.3307 USDT |
| 2024-10-26 |
0.3241 USDT |
81,960.8103 MATIC |
0.3223 USDT |
0.3139 USDT |
0.3293 USDT |
0.3278 USDT |
| 2024-10-25 |
0.3382 USDT |
126,928.7702 MATIC |
0.3523 USDT |
0.3300 USDT |
0.3524 USDT |
0.3353 USDT |
| 2024-10-24 |
0.3555 USDT |
39,171.7976 MATIC |
0.3542 USDT |
0.3526 USDT |
0.3590 USDT |
0.3571 USDT |
| 2024-10-23 |
0.3609 USDT |
90,652.5619 MATIC |
0.3669 USDT |
0.3464 USDT |
0.3676 USDT |
0.3553 USDT |
| 2024-10-22 |
0.3664 USDT |
58,564.1154 MATIC |
0.3714 USDT |
0.3639 USDT |
0.3739 USDT |
0.3655 USDT |
| 2024-10-21 |
0.3768 USDT |
115,149.1275 MATIC |
0.3849 USDT |
0.3689 USDT |
0.3876 USDT |
0.3728 USDT |
| 2024-10-20 |
0.3982 USDT |
160,554.3477 MATIC |
0.3718 USDT |
0.3681 USDT |
0.5071 USDT |
0.3780 USDT |
| 2024-10-19 |
0.3718 USDT |
127,248.8255 MATIC |
0.3702 USDT |
0.3687 USDT |
0.3766 USDT |
0.3710 USDT |
| 2024-10-18 |
0.3653 USDT |
92,537.0334 MATIC |
0.3662 USDT |
0.3640 USDT |
0.3701 USDT |
0.3676 USDT |
| 2024-10-17 |
0.3657 USDT |
77,146.5260 MATIC |
0.3718 USDT |
0.3614 USDT |
0.3736 USDT |
0.3645 USDT |
| 2024-10-16 |
0.3702 USDT |
50,577.7837 MATIC |
0.3705 USDT |
0.3669 USDT |
0.3735 USDT |
0.3714 USDT |
| 2024-10-15 |
0.3720 USDT |
140,914.3409 MATIC |
0.3761 USDT |
0.3622 USDT |
0.3780 USDT |
0.3700 USDT |
| 2024-10-14 |
0.3722 USDT |
114,076.8705 MATIC |
0.3646 USDT |
0.3636 USDT |
0.3761 USDT |
0.3761 USDT |
| 2024-10-13 |
0.3667 USDT |
14,403.7973 MATIC |
0.3720 USDT |
0.3611 USDT |
0.3724 USDT |
0.3628 USDT |
| 2024-10-12 |
0.3729 USDT |
18,953.5731 MATIC |
0.3726 USDT |
0.3707 USDT |
0.3756 USDT |
0.3715 USDT |
| 2024-10-11 |
0.3709 USDT |
85,221.3252 MATIC |
0.3690 USDT |
0.3676 USDT |
0.3741 USDT |
0.3741 USDT |
| 2024-10-10 |
0.3661 USDT |
55,484.6651 MATIC |
0.3689 USDT |
0.3610 USDT |
0.3695 USDT |
0.3667 USDT |
| 2024-10-09 |
0.3756 USDT |
154,779.9705 MATIC |
0.3767 USDT |
0.3690 USDT |
0.3811 USDT |
0.3706 USDT |
| 2024-10-08 |
0.3757 USDT |
92,378.4221 MATIC |
0.3752 USDT |
0.3702 USDT |
0.3925 USDT |
0.3750 USDT |
| 2024-10-07 |
0.3833 USDT |
328,872.1246 MATIC |
0.3822 USDT |
0.3759 USDT |
0.3899 USDT |
0.3795 USDT |
| 2024-10-06 |
0.3820 USDT |
64,351.9012 MATIC |
0.3784 USDT |
0.3773 USDT |
0.3849 USDT |
0.3804 USDT |
| 2024-10-05 |
0.3838 USDT |
72,109.0177 MATIC |
0.3846 USDT |
0.3765 USDT |
0.3864 USDT |
0.3780 USDT |
| 2024-10-04 |
0.3811 USDT |
402,425.7426 MATIC |
0.3750 USDT |
0.3750 USDT |
0.3875 USDT |
0.3861 USDT |
| 2024-10-03 |
0.3740 USDT |
179,825.6387 MATIC |
0.3729 USDT |
0.3654 USDT |
0.3784 USDT |
0.3747 USDT |
| 2024-10-02 |
0.3803 USDT |
211,267.8824 MATIC |
0.3758 USDT |
0.3682 USDT |
0.3866 USDT |
0.3702 USDT |
| 2024-10-01 |
0.3873 USDT |
190,515.7878 MATIC |
0.3950 USDT |
0.3668 USDT |
0.4055 USDT |
0.3783 USDT |
| 2024-09-30 |
0.4050 USDT |
124,714.9257 MATIC |
0.4221 USDT |
0.3836 USDT |
0.4318 USDT |
0.4017 USDT |
| 2024-09-29 |
0.4216 USDT |
67,014.7099 MATIC |
0.4225 USDT |
0.4140 USDT |
0.4414 USDT |
0.4245 USDT |
| 2024-09-28 |
0.4249 USDT |
151,941.9402 MATIC |
0.4338 USDT |
0.4176 USDT |
0.4458 USDT |
0.4225 USDT |
| 2024-09-27 |
0.4323 USDT |
190,425.9727 MATIC |
0.4260 USDT |
0.4241 USDT |
0.4380 USDT |
0.4336 USDT |
| 2024-09-26 |
0.4209 USDT |
113,400.0071 MATIC |
0.4099 USDT |
0.4032 USDT |
0.4320 USDT |
0.4218 USDT |
| 2024-09-25 |
0.4123 USDT |
90,937.7464 MATIC |
0.4089 USDT |
0.4017 USDT |
0.4186 USDT |
0.4130 USDT |
| 2024-09-24 |
0.4039 USDT |
59,538.9200 MATIC |
0.4041 USDT |
0.3996 USDT |
0.4084 USDT |
0.4075 USDT |
| 2024-09-23 |
0.4031 USDT |
38,768.2652 MATIC |
0.3989 USDT |
0.3944 USDT |
0.4076 USDT |
0.4056 USDT |
| 2024-09-22 |
0.4001 USDT |
52,858.5469 MATIC |
0.4113 USDT |
0.3960 USDT |
0.4113 USDT |
0.4013 USDT |
| 2024-09-21 |
0.4011 USDT |
233,568.8017 MATIC |
0.4007 USDT |
0.3960 USDT |
0.4086 USDT |
0.4080 USDT |
| 2024-09-20 |
0.3994 USDT |
281,471.6101 MATIC |
0.3992 USDT |
0.3750 USDT |
0.4093 USDT |
0.4010 USDT |
| 2024-09-19 |
0.3962 USDT |
67,945.2139 MATIC |
0.3905 USDT |
0.3889 USDT |
0.4072 USDT |
0.3986 USDT |
| 2024-09-18 |
0.3787 USDT |
63,524.7202 MATIC |
0.3809 USDT |
0.3732 USDT |
0.3856 USDT |
0.3802 USDT |
| 2024-09-17 |
0.3841 USDT |
206,222.9748 MATIC |
0.3759 USDT |
0.3744 USDT |
0.3901 USDT |
0.3816 USDT |
| 2024-09-16 |
0.3796 USDT |
280,554.6364 MATIC |
0.3894 USDT |
0.3732 USDT |
0.3921 USDT |
0.3761 USDT |
| 2024-09-15 |
0.3982 USDT |
322,961.1658 MATIC |
0.4047 USDT |
0.3922 USDT |
0.4078 USDT |
0.3962 USDT |
| 2024-09-14 |
0.4106 USDT |
124,437.1588 MATIC |
0.4120 USDT |
0.3985 USDT |
0.4239 USDT |
0.4029 USDT |
| 2024-09-13 |
0.4206 USDT |
1,087,630.8121 MATIC |
0.3797 USDT |
0.3712 USDT |
0.4458 USDT |
0.4187 USDT |