Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-26 |
0.8606 USDC |
237,761.0698 MATIC |
0.8443 USDC |
0.8427 USDC |
0.8707 USDC |
0.8466 USDC |
| 2022-11-25 |
0.8373 USDC |
204,287.1037 MATIC |
0.8476 USDC |
0.8189 USDC |
0.8477 USDC |
0.8449 USDC |
| 2022-11-24 |
0.8617 USDC |
307,572.3705 MATIC |
0.8588 USDC |
0.8420 USDC |
0.8936 USDC |
0.8474 USDC |
| 2022-11-23 |
0.8509 USDC |
823,031.6775 MATIC |
0.8509 USDC |
0.8324 USDC |
0.9000 USDC |
0.8538 USDC |
| 2022-11-22 |
0.8256 USDC |
714,974.4170 MATIC |
0.7945 USDC |
0.7786 USDC |
0.8653 USDC |
0.8424 USDC |
| 2022-11-21 |
0.7979 USDC |
301,771.1314 MATIC |
0.8050 USDC |
0.7761 USDC |
0.8201 USDC |
0.8032 USDC |
| 2022-11-20 |
0.8553 USDC |
461,772.2728 MATIC |
0.8748 USDC |
0.8070 USDC |
0.8802 USDC |
0.8167 USDC |
| 2022-11-19 |
0.8641 USDC |
253,436.4400 MATIC |
0.8781 USDC |
0.8500 USDC |
0.8817 USDC |
0.8774 USDC |
| 2022-11-18 |
0.8898 USDC |
680,032.4536 MATIC |
0.8733 USDC |
0.8733 USDC |
0.8991 USDC |
0.8846 USDC |
| 2022-11-17 |
0.8823 USDC |
297,915.6271 MATIC |
0.9008 USDC |
0.8620 USDC |
0.9116 USDC |
0.8856 USDC |
| 2022-11-16 |
0.9058 USDC |
548,992.6972 MATIC |
0.9409 USDC |
0.8500 USDC |
0.9545 USDC |
0.8941 USDC |
| 2022-11-15 |
0.9415 USDC |
1,056,875.6009 MATIC |
0.9142 USDC |
0.9073 USDC |
1.0021 USDC |
0.9383 USDC |
| 2022-11-14 |
0.9159 USDC |
903,236.7007 MATIC |
0.8884 USDC |
0.8314 USDC |
0.9680 USDC |
0.8960 USDC |
| 2022-11-13 |
0.9124 USDC |
954,514.4381 MATIC |
0.9381 USDC |
0.8649 USDC |
0.9704 USDC |
0.8767 USDC |
| 2022-11-12 |
0.9684 USDC |
720,915.3216 MATIC |
1.0599 USDC |
0.9248 USDC |
1.0640 USDC |
0.9651 USDC |
| 2022-11-11 |
1.0550 USDC |
1,171,337.9607 MATIC |
1.1209 USDC |
0.9660 USDC |
1.1555 USDC |
1.0237 USDC |
| 2022-11-10 |
1.0005 USDC |
1,594,121.2530 MATIC |
0.8113 USDC |
0.7723 USDC |
1.1661 USDC |
1.0890 USDC |
| 2022-11-09 |
0.9561 USDC |
1,838,996.6209 MATIC |
1.0480 USDC |
0.7960 USDC |
1.0693 USDC |
0.8333 USDC |
| 2022-11-08 |
1.1125 USDC |
1,809,512.1785 MATIC |
1.2580 USDC |
0.8996 USDC |
1.2743 USDC |
1.0385 USDC |
| 2022-11-07 |
1.2295 USDC |
1,501,987.9243 MATIC |
1.1342 USDC |
1.1300 USDC |
1.2910 USDC |
1.2214 USDC |
| 2022-11-06 |
1.1626 USDC |
263,529.2057 MATIC |
1.1788 USDC |
1.1337 USDC |
1.2143 USDC |
1.1994 USDC |
| 2022-11-05 |
1.2208 USDC |
1,007,501.3110 MATIC |
1.1719 USDC |
1.1531 USDC |
1.3700 USDC |
1.1660 USDC |
| 2022-11-04 |
1.0976 USDC |
1,196,648.0991 MATIC |
0.9521 USDC |
0.9521 USDC |
1.1800 USDC |
1.1273 USDC |
| 2022-11-03 |
0.9504 USDC |
527,614.5631 MATIC |
0.8763 USDC |
0.8691 USDC |
0.9836 USDC |
0.9545 USDC |
| 2022-11-02 |
0.8656 USDC |
379,989.9157 MATIC |
0.8746 USDC |
0.8450 USDC |
0.8963 USDC |
0.8552 USDC |
| 2022-11-01 |
0.8890 USDC |
167,276.6311 MATIC |
0.9032 USDC |
0.8769 USDC |
0.9093 USDC |
0.8807 USDC |
| 2022-10-31 |
0.9098 USDC |
171,056.8259 MATIC |
0.9098 USDC |
0.8944 USDC |
0.9294 USDC |
0.9070 USDC |
| 2022-10-30 |
0.9241 USDC |
127,464.9055 MATIC |
0.9332 USDC |
0.9054 USDC |
0.9482 USDC |
0.9117 USDC |
| 2022-10-29 |
0.9427 USDC |
130,292.9004 MATIC |
0.9455 USDC |
0.9272 USDC |
0.9583 USDC |
0.9379 USDC |
| 2022-10-28 |
0.9172 USDC |
177,410.0075 MATIC |
0.9048 USDC |
0.8948 USDC |
0.9460 USDC |
0.9383 USDC |
| 2022-10-27 |
0.9260 USDC |
358,059.1819 MATIC |
0.9379 USDC |
0.8944 USDC |
0.9476 USDC |
0.9124 USDC |
| 2022-10-26 |
0.9431 USDC |
282,457.4517 MATIC |
0.9220 USDC |
0.9185 USDC |
0.9682 USDC |
0.9281 USDC |
| 2022-10-25 |
0.9171 USDC |
558,423.4023 MATIC |
0.8941 USDC |
0.8748 USDC |
0.9478 USDC |
0.9195 USDC |
| 2022-10-24 |
0.8906 USDC |
341,538.0566 MATIC |
0.9022 USDC |
0.8724 USDC |
0.9082 USDC |
0.8968 USDC |
| 2022-10-23 |
0.8655 USDC |
285,798.0653 MATIC |
0.8336 USDC |
0.8212 USDC |
0.9004 USDC |
0.8987 USDC |
| 2022-10-22 |
0.8292 USDC |
182,475.0546 MATIC |
0.8336 USDC |
0.8130 USDC |
0.8402 USDC |
0.8384 USDC |
| 2022-10-21 |
0.7989 USDC |
284,324.1531 MATIC |
0.8081 USDC |
0.7765 USDC |
0.8291 USDC |
0.8245 USDC |
| 2022-10-20 |
0.8284 USDC |
242,419.3291 MATIC |
0.8438 USDC |
0.8057 USDC |
0.8477 USDC |
0.8073 USDC |
| 2022-10-19 |
0.8650 USDC |
193,895.6473 MATIC |
0.8648 USDC |
0.8456 USDC |
0.8809 USDC |
0.8490 USDC |
| 2022-10-18 |
0.8606 USDC |
466,470.8280 MATIC |
0.8499 USDC |
0.8360 USDC |
0.8779 USDC |
0.8445 USDC |
| 2022-10-17 |
0.8372 USDC |
417,916.8897 MATIC |
0.8008 USDC |
0.7969 USDC |
0.8501 USDC |
0.8474 USDC |
| 2022-10-16 |
0.7979 USDC |
109,497.2686 MATIC |
0.7913 USDC |
0.7882 USDC |
0.8026 USDC |
0.7988 USDC |
| 2022-10-15 |
0.7978 USDC |
120,664.5495 MATIC |
0.7945 USDC |
0.7889 USDC |
0.8097 USDC |
0.7950 USDC |
| 2022-10-14 |
0.7976 USDC |
469,690.3311 MATIC |
0.7751 USDC |
0.7751 USDC |
0.8223 USDC |
0.7921 USDC |
| 2022-10-13 |
0.7514 USDC |
747,056.9224 MATIC |
0.7832 USDC |
0.7162 USDC |
0.7866 USDC |
0.7789 USDC |
| 2022-10-12 |
0.7912 USDC |
136,519.7618 MATIC |
0.7887 USDC |
0.7829 USDC |
0.8012 USDC |
0.7839 USDC |
| 2022-10-11 |
0.8001 USDC |
119,958.4328 MATIC |
0.8126 USDC |
0.7847 USDC |
0.8126 USDC |
0.7922 USDC |
| 2022-10-10 |
0.8320 USDC |
264,267.4815 MATIC |
0.8255 USDC |
0.8119 USDC |
0.8427 USDC |
0.8193 USDC |
| 2022-10-09 |
0.8157 USDC |
54,046.5614 MATIC |
0.8119 USDC |
0.8095 USDC |
0.8296 USDC |
0.8242 USDC |
| 2022-10-08 |
0.8211 USDC |
48,471.3793 MATIC |
0.8321 USDC |
0.8133 USDC |
0.8340 USDC |
0.8165 USDC |