Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-10 |
0.8778 USDT |
193,220.3729 MATIC |
0.8965 USDT |
0.8544 USDT |
0.9020 USDT |
0.8902 USDT |
| 2024-04-09 |
0.9333 USDT |
205,659.7464 MATIC |
0.9471 USDT |
0.8947 USDT |
0.9495 USDT |
0.9048 USDT |
| 2024-04-08 |
0.9302 USDT |
317,880.7622 MATIC |
0.9092 USDT |
0.8907 USDT |
0.9483 USDT |
0.9463 USDT |
| 2024-04-07 |
0.9105 USDT |
139,715.3470 MATIC |
0.8959 USDT |
0.8951 USDT |
0.9231 USDT |
0.9104 USDT |
| 2024-04-06 |
0.8948 USDT |
90,581.5337 MATIC |
0.8837 USDT |
0.8829 USDT |
0.9061 USDT |
0.9009 USDT |
| 2024-04-05 |
0.8810 USDT |
189,253.8436 MATIC |
0.9033 USDT |
0.8602 USDT |
0.9089 USDT |
0.8876 USDT |
| 2024-04-04 |
0.9022 USDT |
104,884.9752 MATIC |
0.8973 USDT |
0.8734 USDT |
0.9224 USDT |
0.9021 USDT |
| 2024-04-03 |
0.8996 USDT |
183,005.4801 MATIC |
0.9017 USDT |
0.8749 USDT |
0.9220 USDT |
0.8932 USDT |
| 2024-04-02 |
0.9020 USDT |
278,488.5760 MATIC |
0.9440 USDT |
0.8858 USDT |
0.9493 USDT |
0.9038 USDT |
| 2024-04-01 |
0.9568 USDT |
171,433.6337 MATIC |
1.0039 USDT |
0.9269 USDT |
1.0062 USDT |
0.9453 USDT |
| 2024-03-31 |
0.9967 USDT |
102,335.6149 MATIC |
0.9769 USDT |
0.9766 USDT |
1.0038 USDT |
1.0021 USDT |
| 2024-03-30 |
0.9906 USDT |
119,567.9361 MATIC |
0.9897 USDT |
0.9816 USDT |
1.0028 USDT |
0.9822 USDT |
| 2024-03-29 |
0.9910 USDT |
140,396.8875 MATIC |
0.9996 USDT |
0.9773 USDT |
1.0057 USDT |
0.9805 USDT |
| 2024-03-28 |
1.0136 USDT |
142,775.4121 MATIC |
1.0091 USDT |
0.9956 USDT |
1.0261 USDT |
1.0004 USDT |
| 2024-03-27 |
1.0390 USDT |
715,236.4899 MATIC |
1.0459 USDT |
1.0003 USDT |
1.0852 USDT |
1.0137 USDT |
| 2024-03-26 |
1.0518 USDT |
226,707.8986 MATIC |
1.0440 USDT |
1.0269 USDT |
1.0765 USDT |
1.0431 USDT |
| 2024-03-25 |
1.0409 USDT |
204,021.6786 MATIC |
1.0112 USDT |
1.0040 USDT |
1.0610 USDT |
1.0509 USDT |
| 2024-03-24 |
0.9967 USDT |
92,914.1245 MATIC |
0.9851 USDT |
0.9761 USDT |
1.0112 USDT |
1.0092 USDT |
| 2024-03-23 |
0.9876 USDT |
126,664.2994 MATIC |
0.9685 USDT |
0.9555 USDT |
1.0022 USDT |
0.9895 USDT |
| 2024-03-22 |
0.9819 USDT |
204,414.3000 MATIC |
0.9935 USDT |
0.9535 USDT |
1.0185 USDT |
0.9727 USDT |
| 2024-03-21 |
0.9975 USDT |
364,749.7280 MATIC |
1.0063 USDT |
0.9709 USDT |
1.0126 USDT |
0.9885 USDT |
| 2024-03-20 |
0.9751 USDT |
519,302.4482 MATIC |
0.9336 USDT |
0.9121 USDT |
1.0174 USDT |
1.0111 USDT |
| 2024-03-19 |
0.9577 USDT |
644,233.5910 MATIC |
1.0295 USDT |
0.9116 USDT |
1.0320 USDT |
0.9396 USDT |
| 2024-03-18 |
1.0514 USDT |
316,710.7048 MATIC |
1.0839 USDT |
1.0096 USDT |
1.0890 USDT |
1.0295 USDT |
| 2024-03-17 |
1.0657 USDT |
338,713.1878 MATIC |
1.0475 USDT |
1.0076 USDT |
1.1033 USDT |
1.0959 USDT |
| 2024-03-16 |
1.1032 USDT |
297,259.4603 MATIC |
1.1432 USDT |
1.0382 USDT |
1.1668 USDT |
1.0438 USDT |
| 2024-03-15 |
1.1254 USDT |
464,652.3701 MATIC |
1.2238 USDT |
1.0700 USDT |
1.2304 USDT |
1.1127 USDT |
| 2024-03-14 |
1.2234 USDT |
434,963.7249 MATIC |
1.2725 USDT |
1.1635 USDT |
1.2848 USDT |
1.2153 USDT |
| 2024-03-13 |
1.2442 USDT |
505,534.1659 MATIC |
1.1818 USDT |
1.1766 USDT |
1.2890 USDT |
1.2723 USDT |
| 2024-03-12 |
1.1836 USDT |
683,299.8414 MATIC |
1.2447 USDT |
1.1230 USDT |
1.2447 USDT |
1.1614 USDT |
| 2024-03-11 |
1.2115 USDT |
242,665.1090 MATIC |
1.2261 USDT |
1.1656 USDT |
1.2307 USDT |
1.2229 USDT |
| 2024-03-10 |
1.2146 USDT |
881,415.0757 MATIC |
1.1564 USDT |
1.1450 USDT |
1.2473 USDT |
1.2190 USDT |
| 2024-03-09 |
1.1362 USDT |
155,161.9832 MATIC |
1.1234 USDT |
1.1188 USDT |
1.1556 USDT |
1.1556 USDT |
| 2024-03-08 |
1.1437 USDT |
514,005.0940 MATIC |
1.1610 USDT |
1.0959 USDT |
1.1765 USDT |
1.1326 USDT |
| 2024-03-07 |
1.1389 USDT |
343,492.0949 MATIC |
1.1176 USDT |
1.1008 USDT |
1.1746 USDT |
1.1641 USDT |
| 2024-03-06 |
1.0623 USDT |
486,793.8548 MATIC |
1.0331 USDT |
0.9954 USDT |
1.0939 USDT |
1.0867 USDT |
| 2024-03-05 |
1.0674 USDT |
1,868,327.6559 MATIC |
1.1410 USDT |
0.9193 USDT |
1.1465 USDT |
1.0320 USDT |
| 2024-03-04 |
1.1120 USDT |
569,683.9059 MATIC |
1.0897 USDT |
1.0816 USDT |
1.1497 USDT |
1.1468 USDT |
| 2024-03-03 |
1.0839 USDT |
1,083,458.5318 MATIC |
1.0963 USDT |
1.0270 USDT |
1.1177 USDT |
1.0784 USDT |
| 2024-03-02 |
1.0768 USDT |
590,752.4295 MATIC |
1.0253 USDT |
1.0235 USDT |
1.1000 USDT |
1.0930 USDT |
| 2024-03-01 |
1.0164 USDT |
604,949.6047 MATIC |
1.0059 USDT |
1.0028 USDT |
1.0289 USDT |
1.0201 USDT |
| 2024-02-29 |
1.0354 USDT |
1,118,549.7109 MATIC |
1.0094 USDT |
0.9808 USDT |
1.0614 USDT |
1.0024 USDT |
| 2024-02-28 |
1.0228 USDT |
1,255,492.6100 MATIC |
1.0269 USDT |
0.9607 USDT |
1.0676 USDT |
1.0026 USDT |
| 2024-02-27 |
1.0446 USDT |
413,792.3885 MATIC |
1.0617 USDT |
1.0163 USDT |
1.0770 USDT |
1.0325 USDT |
| 2024-02-26 |
1.0361 USDT |
770,353.7366 MATIC |
0.9986 USDT |
0.9734 USDT |
1.0711 USDT |
1.0597 USDT |
| 2024-02-25 |
0.9749 USDT |
295,702.9952 MATIC |
0.9926 USDT |
0.9500 USDT |
1.0032 USDT |
0.9804 USDT |
| 2024-02-24 |
1.0063 USDT |
169,016.5725 MATIC |
0.9877 USDT |
0.9742 USDT |
1.0300 USDT |
0.9966 USDT |
| 2024-02-23 |
0.9889 USDT |
332,304.9674 MATIC |
0.9936 USDT |
0.9441 USDT |
1.0101 USDT |
0.9986 USDT |
| 2024-02-22 |
0.9606 USDT |
189,710.6964 MATIC |
0.9507 USDT |
0.9212 USDT |
0.9882 USDT |
0.9738 USDT |
| 2024-02-21 |
0.9459 USDT |
304,167.6969 MATIC |
1.0231 USDT |
0.9085 USDT |
1.0359 USDT |
0.9500 USDT |