Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-06 |
1.1267 USDC |
534,452.9198 MATIC |
1.1357 USDC |
1.1149 USDC |
1.1469 USDC |
1.1261 USDC |
| 2023-03-05 |
1.1428 USDC |
899,882.8694 MATIC |
1.1279 USDC |
1.1180 USDC |
1.1597 USDC |
1.1421 USDC |
| 2023-03-04 |
1.1403 USDC |
1,029,499.1177 MATIC |
1.1689 USDC |
1.0914 USDC |
1.1768 USDC |
1.1142 USDC |
| 2023-03-03 |
1.1658 USDC |
1,286,681.9090 MATIC |
1.2278 USDC |
1.1234 USDC |
1.2287 USDC |
1.1696 USDC |
| 2023-03-02 |
1.2099 USDC |
997,308.2544 MATIC |
1.2485 USDC |
1.1920 USDC |
1.2892 USDC |
1.2166 USDC |
| 2023-03-01 |
1.2371 USDC |
455,647.6020 MATIC |
1.1968 USDC |
1.1907 USDC |
1.2622 USDC |
1.2458 USDC |
| 2023-02-28 |
1.2280 USDC |
482,169.4504 MATIC |
1.2342 USDC |
1.2072 USDC |
1.2434 USDC |
1.2174 USDC |
| 2023-02-27 |
1.2587 USDC |
468,973.6082 MATIC |
1.2796 USDC |
1.2181 USDC |
1.2878 USDC |
1.2242 USDC |
| 2023-02-26 |
1.2669 USDC |
358,974.6445 MATIC |
1.2472 USDC |
1.2375 USDC |
1.2899 USDC |
1.2875 USDC |
| 2023-02-25 |
1.2563 USDC |
339,825.8364 MATIC |
1.2654 USDC |
1.2197 USDC |
1.2781 USDC |
1.2274 USDC |
| 2023-02-24 |
1.3015 USDC |
733,215.2704 MATIC |
1.3501 USDC |
1.2442 USDC |
1.3636 USDC |
1.2670 USDC |
| 2023-02-23 |
1.3780 USDC |
439,037.7170 MATIC |
1.3957 USDC |
1.3344 USDC |
1.4187 USDC |
1.3455 USDC |
| 2023-02-22 |
1.3531 USDC |
527,910.5649 MATIC |
1.3864 USDC |
1.3200 USDC |
1.3904 USDC |
1.3815 USDC |
| 2023-02-21 |
1.4162 USDC |
1,162,856.9680 MATIC |
1.4756 USDC |
1.3736 USDC |
1.5017 USDC |
1.3976 USDC |
| 2023-02-20 |
1.4723 USDC |
615,207.4581 MATIC |
1.4792 USDC |
1.4347 USDC |
1.5072 USDC |
1.4702 USDC |
| 2023-02-19 |
1.5041 USDC |
712,155.3759 MATIC |
1.4849 USDC |
1.4614 USDC |
1.5366 USDC |
1.4909 USDC |
| 2023-02-18 |
1.5223 USDC |
488,957.4432 MATIC |
1.5280 USDC |
1.4740 USDC |
1.5681 USDC |
1.4855 USDC |
| 2023-02-17 |
1.4528 USDC |
665,638.5434 MATIC |
1.3729 USDC |
1.3705 USDC |
1.4985 USDC |
1.4921 USDC |
| 2023-02-16 |
1.3894 USDC |
1,367,102.4030 MATIC |
1.3284 USDC |
1.3189 USDC |
1.4661 USDC |
1.3884 USDC |
| 2023-02-15 |
1.2761 USDC |
606,550.8445 MATIC |
1.2594 USDC |
1.2333 USDC |
1.3311 USDC |
1.3301 USDC |
| 2023-02-14 |
1.2072 USDC |
1,112,733.7040 MATIC |
1.1852 USDC |
1.1559 USDC |
1.2580 USDC |
1.2549 USDC |
| 2023-02-13 |
1.1888 USDC |
982,827.1380 MATIC |
1.2350 USDC |
1.1386 USDC |
1.2434 USDC |
1.1646 USDC |
| 2023-02-12 |
1.2740 USDC |
249,573.4828 MATIC |
1.2498 USDC |
1.2372 USDC |
1.3026 USDC |
1.2753 USDC |
| 2023-02-11 |
1.2361 USDC |
232,803.1816 MATIC |
1.2259 USDC |
1.2133 USDC |
1.2570 USDC |
1.2533 USDC |
| 2023-02-10 |
1.2688 USDC |
747,859.1276 MATIC |
1.2253 USDC |
1.2114 USDC |
1.3137 USDC |
1.2808 USDC |
| 2023-02-09 |
1.2953 USDC |
736,785.6724 MATIC |
1.3060 USDC |
1.2315 USDC |
1.3476 USDC |
1.2755 USDC |
| 2023-02-08 |
1.3083 USDC |
798,303.3533 MATIC |
1.2705 USDC |
1.2550 USDC |
1.3493 USDC |
1.3081 USDC |
| 2023-02-07 |
1.2311 USDC |
256,245.5199 MATIC |
1.1930 USDC |
1.1930 USDC |
1.2631 USDC |
1.2497 USDC |
| 2023-02-06 |
1.2068 USDC |
226,304.5409 MATIC |
1.2023 USDC |
1.1738 USDC |
1.2375 USDC |
1.2112 USDC |
| 2023-02-05 |
1.2195 USDC |
228,355.5612 MATIC |
1.2549 USDC |
1.1851 USDC |
1.2592 USDC |
1.1945 USDC |
| 2023-02-04 |
1.2521 USDC |
267,528.2707 MATIC |
1.2456 USDC |
1.2159 USDC |
1.2839 USDC |
1.2630 USDC |
| 2023-02-03 |
1.2337 USDC |
848,845.3677 MATIC |
1.1834 USDC |
1.1679 USDC |
1.2522 USDC |
1.2447 USDC |
| 2023-02-02 |
1.2312 USDC |
532,440.7730 MATIC |
1.1941 USDC |
1.1941 USDC |
1.2575 USDC |
1.2283 USDC |
| 2023-02-01 |
1.1205 USDC |
367,197.8959 MATIC |
1.1096 USDC |
1.0685 USDC |
1.1804 USDC |
1.1732 USDC |
| 2023-01-31 |
1.0946 USDC |
681,526.0065 MATIC |
1.0849 USDC |
1.0782 USDC |
1.1224 USDC |
1.0995 USDC |
| 2023-01-30 |
1.1186 USDC |
396,389.7139 MATIC |
1.1763 USDC |
1.0636 USDC |
1.1791 USDC |
1.0866 USDC |
| 2023-01-29 |
1.1652 USDC |
404,569.2443 MATIC |
1.1472 USDC |
1.1294 USDC |
1.2000 USDC |
1.1693 USDC |
| 2023-01-28 |
1.1361 USDC |
427,011.7314 MATIC |
1.1594 USDC |
1.0919 USDC |
1.1689 USDC |
1.1364 USDC |
| 2023-01-27 |
1.1263 USDC |
691,730.8065 MATIC |
1.1233 USDC |
1.0630 USDC |
1.1889 USDC |
1.1502 USDC |
| 2023-01-26 |
1.0444 USDC |
1,031,410.7474 MATIC |
0.9954 USDC |
0.9872 USDC |
1.1145 USDC |
1.0745 USDC |
| 2023-01-25 |
0.9565 USDC |
203,131.6325 MATIC |
0.9526 USDC |
0.9326 USDC |
0.9713 USDC |
0.9650 USDC |
| 2023-01-24 |
1.0111 USDC |
220,135.2951 MATIC |
0.9921 USDC |
0.9836 USDC |
1.0419 USDC |
0.9944 USDC |
| 2023-01-23 |
0.9980 USDC |
150,149.8199 MATIC |
0.9960 USDC |
0.9711 USDC |
1.0143 USDC |
0.9970 USDC |
| 2023-01-22 |
1.0030 USDC |
238,330.6800 MATIC |
0.9871 USDC |
0.9750 USDC |
1.0313 USDC |
0.9922 USDC |
| 2023-01-21 |
1.0243 USDC |
1,021,251.1072 MATIC |
1.0279 USDC |
0.9911 USDC |
1.0405 USDC |
1.0132 USDC |
| 2023-01-20 |
0.9739 USDC |
287,773.9937 MATIC |
0.9518 USDC |
0.9377 USDC |
1.0147 USDC |
1.0085 USDC |
| 2023-01-19 |
0.9347 USDC |
313,329.5316 MATIC |
0.9373 USDC |
0.9172 USDC |
0.9572 USDC |
0.9511 USDC |
| 2023-01-18 |
0.9549 USDC |
847,318.6496 MATIC |
0.9960 USDC |
0.9242 USDC |
1.0191 USDC |
0.9382 USDC |
| 2023-01-17 |
1.0143 USDC |
139,881.4824 MATIC |
1.0172 USDC |
0.9930 USDC |
1.0376 USDC |
1.0197 USDC |
| 2023-01-16 |
1.0080 USDC |
353,540.0220 MATIC |
0.9811 USDC |
0.9671 USDC |
1.0475 USDC |
1.0186 USDC |