Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.7311 USDT |
79,217.6400 MATIC |
0.7271 USDT |
0.7196 USDT |
0.7401 USDT |
0.7324 USDT |
| 2024-05-04 |
0.7316 USDT |
28,340.2429 MATIC |
0.7324 USDT |
0.7248 USDT |
0.7397 USDT |
0.7290 USDT |
| 2024-05-03 |
0.7300 USDT |
73,238.2449 MATIC |
0.7224 USDT |
0.7153 USDT |
0.7410 USDT |
0.7339 USDT |
| 2024-05-02 |
0.7082 USDT |
74,482.1362 MATIC |
0.6881 USDT |
0.6741 USDT |
0.7230 USDT |
0.7178 USDT |
| 2024-05-01 |
0.6644 USDT |
187,043.6634 MATIC |
0.6672 USDT |
0.6329 USDT |
0.6967 USDT |
0.6897 USDT |
| 2024-04-30 |
0.6716 USDT |
135,526.7966 MATIC |
0.7034 USDT |
0.6475 USDT |
0.7122 USDT |
0.6619 USDT |
| 2024-04-29 |
0.7030 USDT |
172,686.5016 MATIC |
0.7234 USDT |
0.6897 USDT |
0.7334 USDT |
0.6933 USDT |
| 2024-04-28 |
0.7384 USDT |
228,996.0052 MATIC |
0.7346 USDT |
0.7251 USDT |
0.7493 USDT |
0.7420 USDT |
| 2024-04-27 |
0.7130 USDT |
83,810.4516 MATIC |
0.7008 USDT |
0.6820 USDT |
0.7350 USDT |
0.7309 USDT |
| 2024-04-26 |
0.7151 USDT |
65,038.1223 MATIC |
0.7165 USDT |
0.7005 USDT |
0.7309 USDT |
0.7120 USDT |
| 2024-04-25 |
0.7141 USDT |
469,886.7096 MATIC |
0.7056 USDT |
0.6917 USDT |
0.7267 USDT |
0.7204 USDT |
| 2024-04-24 |
0.7414 USDT |
607,269.9878 MATIC |
0.7293 USDT |
0.7047 USDT |
0.7650 USDT |
0.7136 USDT |
| 2024-04-23 |
0.7324 USDT |
94,588.5662 MATIC |
0.7427 USDT |
0.7229 USDT |
0.7490 USDT |
0.7305 USDT |
| 2024-04-22 |
0.7393 USDT |
408,428.6540 MATIC |
0.7143 USDT |
0.7100 USDT |
0.7478 USDT |
0.7405 USDT |
| 2024-04-21 |
0.7180 USDT |
118,762.5977 MATIC |
0.7384 USDT |
0.7018 USDT |
0.7436 USDT |
0.7134 USDT |
| 2024-04-20 |
0.7169 USDT |
121,006.8604 MATIC |
0.6715 USDT |
0.6641 USDT |
0.7397 USDT |
0.7365 USDT |
| 2024-04-19 |
0.6750 USDT |
433,878.1847 MATIC |
0.6751 USDT |
0.6203 USDT |
0.6962 USDT |
0.6756 USDT |
| 2024-04-18 |
0.6743 USDT |
234,938.6257 MATIC |
0.6670 USDT |
0.6507 USDT |
0.6907 USDT |
0.6800 USDT |
| 2024-04-17 |
0.6782 USDT |
300,004.1481 MATIC |
0.7005 USDT |
0.6550 USDT |
0.7094 USDT |
0.6752 USDT |
| 2024-04-16 |
0.6957 USDT |
144,987.1649 MATIC |
0.7071 USDT |
0.6733 USDT |
0.7296 USDT |
0.6942 USDT |
| 2024-04-15 |
0.7146 USDT |
416,112.4924 MATIC |
0.7068 USDT |
0.6841 USDT |
0.7507 USDT |
0.7083 USDT |
| 2024-04-14 |
0.6795 USDT |
292,803.1184 MATIC |
0.6528 USDT |
0.6317 USDT |
0.7026 USDT |
0.6753 USDT |
| 2024-04-13 |
0.7094 USDT |
876,011.5845 MATIC |
0.7642 USDT |
0.5985 USDT |
0.7723 USDT |
0.6145 USDT |
| 2024-04-12 |
0.7945 USDT |
715,822.6219 MATIC |
0.8785 USDT |
0.7167 USDT |
0.8936 USDT |
0.7642 USDT |
| 2024-04-11 |
0.8801 USDT |
72,218.7095 MATIC |
0.8858 USDT |
0.8629 USDT |
0.8952 USDT |
0.8832 USDT |
| 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 |