Identifier on Kraken: MATICUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-20 |
0.9867 USDT |
263,860.3514 MATIC |
1.0006 USDT |
0.9439 USDT |
1.0326 USDT |
1.0266 USDT |
| 2024-02-19 |
0.9950 USDT |
267,401.9293 MATIC |
0.9969 USDT |
0.9739 USDT |
1.0100 USDT |
0.9993 USDT |
| 2024-02-18 |
0.9692 USDT |
165,610.3404 MATIC |
0.9264 USDT |
0.9194 USDT |
0.9998 USDT |
0.9976 USDT |
| 2024-02-17 |
0.9246 USDT |
191,090.2863 MATIC |
0.9496 USDT |
0.9050 USDT |
0.9583 USDT |
0.9260 USDT |
| 2024-02-16 |
0.9202 USDT |
539,203.6258 MATIC |
0.8898 USDT |
0.8873 USDT |
0.9387 USDT |
0.9329 USDT |
| 2024-02-15 |
0.8897 USDT |
666,333.3470 MATIC |
0.8911 USDT |
0.8728 USDT |
0.9100 USDT |
0.8958 USDT |
| 2024-02-14 |
0.8833 USDT |
572,315.9043 MATIC |
0.8524 USDT |
0.8442 USDT |
0.8979 USDT |
0.8892 USDT |
| 2024-02-13 |
0.8694 USDT |
298,023.6969 MATIC |
0.8822 USDT |
0.8445 USDT |
0.8848 USDT |
0.8538 USDT |
| 2024-02-12 |
0.8516 USDT |
337,131.7851 MATIC |
0.8348 USDT |
0.8180 USDT |
0.8791 USDT |
0.8791 USDT |
| 2024-02-11 |
0.8463 USDT |
247,540.6774 MATIC |
0.8489 USDT |
0.8322 USDT |
0.8636 USDT |
0.8359 USDT |
| 2024-02-10 |
0.8530 USDT |
221,364.5765 MATIC |
0.8551 USDT |
0.8382 USDT |
0.8674 USDT |
0.8500 USDT |
| 2024-02-09 |
0.8477 USDT |
437,972.4474 MATIC |
0.8362 USDT |
0.8324 USDT |
0.8563 USDT |
0.8522 USDT |
| 2024-02-08 |
0.8369 USDT |
295,107.7462 MATIC |
0.8376 USDT |
0.8239 USDT |
0.8510 USDT |
0.8456 USDT |
| 2024-02-07 |
0.8156 USDT |
107,241.0054 MATIC |
0.8078 USDT |
0.7879 USDT |
0.8371 USDT |
0.8357 USDT |
| 2024-02-06 |
0.8003 USDT |
101,519.3024 MATIC |
0.7800 USDT |
0.7791 USDT |
0.8170 USDT |
0.8097 USDT |
| 2024-02-05 |
0.7797 USDT |
138,641.9021 MATIC |
0.7746 USDT |
0.7628 USDT |
0.7942 USDT |
0.7774 USDT |
| 2024-02-04 |
0.7789 USDT |
84,614.3872 MATIC |
0.7840 USDT |
0.7704 USDT |
0.7884 USDT |
0.7740 USDT |
| 2024-02-03 |
0.7879 USDT |
119,913.5042 MATIC |
0.8022 USDT |
0.7815 USDT |
0.8057 USDT |
0.7845 USDT |
| 2024-02-02 |
0.8062 USDT |
91,554.8042 MATIC |
0.8119 USDT |
0.7956 USDT |
0.8225 USDT |
0.7993 USDT |
| 2024-02-01 |
0.7902 USDT |
90,752.7472 MATIC |
0.7894 USDT |
0.7661 USDT |
0.8166 USDT |
0.8081 USDT |
| 2024-01-31 |
0.8119 USDT |
192,177.8569 MATIC |
0.8016 USDT |
0.7796 USDT |
0.8333 USDT |
0.7836 USDT |