Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-25 |
0.9696 USDC |
1,373,727.4262 MATIC |
0.9896 USDC |
0.9499 USDC |
1.0161 USDC |
1.0027 USDC |
| 2023-04-24 |
0.9934 USDC |
731,544.6633 MATIC |
1.0038 USDC |
0.9732 USDC |
1.0238 USDC |
0.9892 USDC |
| 2023-04-23 |
1.0098 USDC |
356,446.5265 MATIC |
1.0248 USDC |
0.9795 USDC |
1.0323 USDC |
0.9900 USDC |
| 2023-04-22 |
1.0169 USDC |
225,047.4434 MATIC |
1.0122 USDC |
1.0061 USDC |
1.0279 USDC |
1.0223 USDC |
| 2023-04-21 |
1.0282 USDC |
497,826.1286 MATIC |
1.0458 USDC |
1.0000 USDC |
1.0565 USDC |
1.0114 USDC |
| 2023-04-20 |
1.0652 USDC |
586,622.5212 MATIC |
1.0833 USDC |
1.0377 USDC |
1.0983 USDC |
1.0503 USDC |
| 2023-04-19 |
1.1213 USDC |
507,404.7387 MATIC |
1.1716 USDC |
1.0950 USDC |
1.1777 USDC |
1.1074 USDC |
| 2023-04-18 |
1.1703 USDC |
271,601.1363 MATIC |
1.1529 USDC |
1.1436 USDC |
1.1852 USDC |
1.1701 USDC |
| 2023-04-17 |
1.1667 USDC |
295,595.3742 MATIC |
1.1850 USDC |
1.1554 USDC |
1.1850 USDC |
1.1562 USDC |
| 2023-04-16 |
1.1625 USDC |
214,368.8614 MATIC |
1.1723 USDC |
1.1519 USDC |
1.1804 USDC |
1.1756 USDC |
| 2023-04-15 |
1.1683 USDC |
235,104.5771 MATIC |
1.1608 USDC |
1.1463 USDC |
1.1854 USDC |
1.1772 USDC |
| 2023-04-14 |
1.1722 USDC |
1,595,583.3636 MATIC |
1.1349 USDC |
1.1223 USDC |
1.2600 USDC |
1.1631 USDC |
| 2023-04-13 |
1.1284 USDC |
164,180.6268 MATIC |
1.1046 USDC |
1.0974 USDC |
1.1410 USDC |
1.1323 USDC |
| 2023-04-12 |
1.1020 USDC |
410,974.9102 MATIC |
1.1135 USDC |
1.0827 USDC |
1.1185 USDC |
1.1004 USDC |
| 2023-04-11 |
1.1278 USDC |
333,922.9092 MATIC |
1.1225 USDC |
1.1130 USDC |
1.2200 USDC |
1.1131 USDC |
| 2023-04-10 |
1.1032 USDC |
152,997.4550 MATIC |
1.1000 USDC |
1.0895 USDC |
1.1231 USDC |
1.1116 USDC |
| 2023-04-09 |
1.0966 USDC |
143,017.1734 MATIC |
1.1042 USDC |
1.0847 USDC |
1.1104 USDC |
1.1077 USDC |
| 2023-04-08 |
1.1090 USDC |
165,258.5626 MATIC |
1.1069 USDC |
1.1003 USDC |
1.1177 USDC |
1.1014 USDC |
| 2023-04-07 |
1.1073 USDC |
151,768.5446 MATIC |
1.1157 USDC |
1.0976 USDC |
1.1209 USDC |
1.1040 USDC |
| 2023-04-06 |
1.1217 USDC |
225,637.9136 MATIC |
1.1408 USDC |
1.1080 USDC |
1.1413 USDC |
1.1115 USDC |
| 2023-04-05 |
1.1489 USDC |
230,992.6547 MATIC |
1.1399 USDC |
1.1220 USDC |
1.1690 USDC |
1.1399 USDC |
| 2023-04-04 |
1.1200 USDC |
233,856.7404 MATIC |
1.0978 USDC |
1.0928 USDC |
1.1446 USDC |
1.1371 USDC |
| 2023-04-03 |
1.0946 USDC |
354,408.9438 MATIC |
1.0955 USDC |
1.0700 USDC |
1.1188 USDC |
1.0966 USDC |
| 2023-04-02 |
1.1002 USDC |
135,741.4655 MATIC |
1.1109 USDC |
1.0819 USDC |
1.1218 USDC |
1.0988 USDC |
| 2023-04-01 |
1.1115 USDC |
90,995.4072 MATIC |
1.1181 USDC |
1.0983 USDC |
1.1322 USDC |
1.1097 USDC |
| 2023-03-31 |
1.1026 USDC |
213,224.6133 MATIC |
1.0931 USDC |
1.0746 USDC |
1.1190 USDC |
1.1163 USDC |
| 2023-03-30 |
1.1116 USDC |
277,106.0162 MATIC |
1.1212 USDC |
1.0819 USDC |
1.1422 USDC |
1.0901 USDC |
| 2023-03-29 |
1.1241 USDC |
186,862.9441 MATIC |
1.0895 USDC |
1.0848 USDC |
1.1456 USDC |
1.1198 USDC |
| 2023-03-28 |
1.0689 USDC |
300,467.2338 MATIC |
1.0454 USDC |
1.0335 USDC |
1.1057 USDC |
1.0889 USDC |
| 2023-03-27 |
1.0560 USDC |
290,961.0948 MATIC |
1.1054 USDC |
1.0271 USDC |
1.1096 USDC |
1.0303 USDC |
| 2023-03-26 |
1.0984 USDC |
125,646.6699 MATIC |
1.0786 USDC |
1.0786 USDC |
1.1202 USDC |
1.0965 USDC |
| 2023-03-25 |
1.0804 USDC |
160,687.5520 MATIC |
1.1004 USDC |
1.0572 USDC |
1.1134 USDC |
1.0743 USDC |
| 2023-03-24 |
1.0827 USDC |
618,825.9521 MATIC |
1.1389 USDC |
1.0652 USDC |
1.1487 USDC |
1.0895 USDC |
| 2023-03-23 |
1.1222 USDC |
172,824.9203 MATIC |
1.1093 USDC |
1.1028 USDC |
1.1602 USDC |
1.1283 USDC |
| 2023-03-22 |
1.1269 USDC |
623,148.0518 MATIC |
1.1557 USDC |
1.0891 USDC |
1.1635 USDC |
1.1101 USDC |
| 2023-03-21 |
1.1264 USDC |
333,853.0350 MATIC |
1.1037 USDC |
1.0842 USDC |
1.1706 USDC |
1.1418 USDC |
| 2023-03-20 |
1.1373 USDC |
447,278.4169 MATIC |
1.1695 USDC |
1.1136 USDC |
1.1744 USDC |
1.1284 USDC |
| 2023-03-19 |
1.1948 USDC |
228,043.0552 MATIC |
1.1733 USDC |
1.1605 USDC |
1.2210 USDC |
1.1641 USDC |
| 2023-03-18 |
1.2181 USDC |
452,701.3959 MATIC |
1.2258 USDC |
1.1743 USDC |
1.2521 USDC |
1.2011 USDC |
| 2023-03-17 |
1.1892 USDC |
483,171.5986 MATIC |
1.1509 USDC |
1.1375 USDC |
1.2300 USDC |
1.2226 USDC |
| 2023-03-16 |
1.1353 USDC |
279,500.7446 MATIC |
1.1171 USDC |
1.1038 USDC |
1.1594 USDC |
1.1486 USDC |
| 2023-03-15 |
1.1316 USDC |
795,323.9020 MATIC |
1.2038 USDC |
1.0781 USDC |
1.2335 USDC |
1.1139 USDC |
| 2023-03-14 |
1.2035 USDC |
682,591.6208 MATIC |
1.1982 USDC |
1.1500 USDC |
1.2496 USDC |
1.1921 USDC |
| 2023-03-13 |
1.1663 USDC |
510,563.5386 MATIC |
1.1666 USDC |
1.1080 USDC |
1.2046 USDC |
1.1944 USDC |
| 2023-03-12 |
1.1096 USDC |
1,095,209.6751 MATIC |
1.0972 USDC |
1.0761 USDC |
1.1735 USDC |
1.1596 USDC |
| 2023-03-11 |
1.1165 USDC |
1,805,762.0841 MATIC |
1.0608 USDC |
1.0523 USDC |
1.2064 USDC |
1.1032 USDC |
| 2023-03-10 |
1.0140 USDC |
1,343,325.2353 MATIC |
1.0170 USDC |
0.9437 USDC |
1.0704 USDC |
1.0642 USDC |
| 2023-03-09 |
1.0402 USDC |
1,588,299.1269 MATIC |
1.0507 USDC |
0.9737 USDC |
1.0929 USDC |
1.0106 USDC |
| 2023-03-08 |
1.0952 USDC |
338,085.9192 MATIC |
1.1501 USDC |
1.0386 USDC |
1.1570 USDC |
1.0521 USDC |
| 2023-03-07 |
1.1404 USDC |
305,558.4952 MATIC |
1.1313 USDC |
1.1124 USDC |
1.1686 USDC |
1.1181 USDC |