Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-07 |
0.8382 USDC |
260,148.5129 MATIC |
0.8340 USDC |
0.8186 USDC |
0.8477 USDC |
0.8317 USDC |
| 2022-10-06 |
0.8440 USDC |
187,793.3482 MATIC |
0.8536 USDC |
0.8314 USDC |
0.8591 USDC |
0.8482 USDC |
| 2022-10-05 |
0.8421 USDC |
193,270.1218 MATIC |
0.8375 USDC |
0.8215 USDC |
0.8601 USDC |
0.8479 USDC |
| 2022-10-04 |
0.8254 USDC |
219,754.3912 MATIC |
0.8033 USDC |
0.8017 USDC |
0.8431 USDC |
0.8379 USDC |
| 2022-10-03 |
0.7823 USDC |
175,284.4433 MATIC |
0.7617 USDC |
0.7550 USDC |
0.8070 USDC |
0.7983 USDC |
| 2022-10-02 |
0.7755 USDC |
132,969.9185 MATIC |
0.7685 USDC |
0.7616 USDC |
0.7780 USDC |
0.7755 USDC |
| 2022-10-01 |
0.7731 USDC |
65,186.3510 MATIC |
0.7771 USDC |
0.7600 USDC |
0.7805 USDC |
0.7622 USDC |
| 2022-09-30 |
0.7763 USDC |
439,021.3057 MATIC |
0.7633 USDC |
0.7610 USDC |
0.7892 USDC |
0.7705 USDC |
| 2022-09-29 |
0.7475 USDC |
203,624.9014 MATIC |
0.7480 USDC |
0.7316 USDC |
0.7594 USDC |
0.7490 USDC |
| 2022-09-28 |
0.7283 USDC |
280,767.1357 MATIC |
0.7389 USDC |
0.7129 USDC |
0.7543 USDC |
0.7501 USDC |
| 2022-09-27 |
0.7744 USDC |
472,891.1655 MATIC |
0.7561 USDC |
0.7310 USDC |
0.7930 USDC |
0.7362 USDC |
| 2022-09-26 |
0.7423 USDC |
232,534.6100 MATIC |
0.7393 USDC |
0.7267 USDC |
0.7610 USDC |
0.7542 USDC |
| 2022-09-25 |
0.7507 USDC |
223,031.1733 MATIC |
0.7540 USDC |
0.7419 USDC |
0.7671 USDC |
0.7419 USDC |
| 2022-09-24 |
0.7708 USDC |
142,772.2263 MATIC |
0.7796 USDC |
0.7622 USDC |
0.7815 USDC |
0.7688 USDC |
| 2022-09-23 |
0.7456 USDC |
299,985.7919 MATIC |
0.7526 USDC |
0.7234 USDC |
0.7733 USDC |
0.7407 USDC |
| 2022-09-22 |
0.7369 USDC |
411,940.9331 MATIC |
0.7005 USDC |
0.7005 USDC |
0.7558 USDC |
0.7469 USDC |
| 2022-09-21 |
0.7350 USDC |
415,674.0817 MATIC |
0.7324 USDC |
0.7154 USDC |
0.7517 USDC |
0.7399 USDC |
| 2022-09-20 |
0.7534 USDC |
163,984.5885 MATIC |
0.7671 USDC |
0.7331 USDC |
0.7693 USDC |
0.7409 USDC |
| 2022-09-19 |
0.7516 USDC |
410,599.5292 MATIC |
0.7531 USDC |
0.7251 USDC |
0.7749 USDC |
0.7659 USDC |
| 2022-09-18 |
0.8159 USDC |
311,016.2495 MATIC |
0.8288 USDC |
0.7810 USDC |
0.8360 USDC |
0.7829 USDC |
| 2022-09-17 |
0.8150 USDC |
59,964.6128 MATIC |
0.8062 USDC |
0.8055 USDC |
0.8296 USDC |
0.8258 USDC |
| 2022-09-16 |
0.8090 USDC |
185,036.3321 MATIC |
0.8247 USDC |
0.7878 USDC |
0.8304 USDC |
0.8073 USDC |
| 2022-09-15 |
0.8435 USDC |
320,636.5476 MATIC |
0.8656 USDC |
0.8180 USDC |
0.8758 USDC |
0.8374 USDC |
| 2022-09-14 |
0.8551 USDC |
306,915.4979 MATIC |
0.8463 USDC |
0.8308 USDC |
0.8678 USDC |
0.8662 USDC |
| 2022-09-13 |
0.8940 USDC |
1,067,606.3259 MATIC |
0.9306 USDC |
0.8492 USDC |
0.9441 USDC |
0.8702 USDC |
| 2022-09-12 |
0.9119 USDC |
668,390.2179 MATIC |
0.8946 USDC |
0.8721 USDC |
0.9360 USDC |
0.9053 USDC |
| 2022-09-11 |
0.9039 USDC |
296,781.2243 MATIC |
0.9060 USDC |
0.8836 USDC |
0.9171 USDC |
0.9012 USDC |
| 2022-09-10 |
0.8934 USDC |
90,410.0533 MATIC |
0.8910 USDC |
0.8792 USDC |
0.9108 USDC |
0.8854 USDC |
| 2022-09-09 |
0.8801 USDC |
454,050.8362 MATIC |
0.8454 USDC |
0.8439 USDC |
0.9003 USDC |
0.8923 USDC |
| 2022-09-08 |
0.8347 USDC |
450,832.1900 MATIC |
0.8403 USDC |
0.8160 USDC |
0.8491 USDC |
0.8398 USDC |
| 2022-09-07 |
0.8240 USDC |
407,756.0927 MATIC |
0.8133 USDC |
0.7924 USDC |
0.8506 USDC |
0.8438 USDC |
| 2022-09-06 |
0.8653 USDC |
458,610.8407 MATIC |
0.8814 USDC |
0.8121 USDC |
0.9232 USDC |
0.8292 USDC |
| 2022-09-05 |
0.8765 USDC |
118,834.2255 MATIC |
0.8966 USDC |
0.8627 USDC |
0.9027 USDC |
0.8728 USDC |
| 2022-09-04 |
0.8833 USDC |
248,746.2477 MATIC |
0.8910 USDC |
0.8725 USDC |
0.8987 USDC |
0.8897 USDC |
| 2022-09-03 |
0.8782 USDC |
111,035.0354 MATIC |
0.8707 USDC |
0.8682 USDC |
0.8863 USDC |
0.8797 USDC |
| 2022-09-02 |
0.8898 USDC |
498,601.2966 MATIC |
0.8844 USDC |
0.8632 USDC |
0.9127 USDC |
0.8772 USDC |
| 2022-09-01 |
0.8456 USDC |
495,859.1438 MATIC |
0.8333 USDC |
0.8233 USDC |
0.8640 USDC |
0.8524 USDC |
| 2022-08-31 |
0.8298 USDC |
810,637.2252 MATIC |
0.8157 USDC |
0.8157 USDC |
0.8558 USDC |
0.8245 USDC |
| 2022-08-30 |
0.8125 USDC |
557,374.7346 MATIC |
0.8163 USDC |
0.7836 USDC |
0.8441 USDC |
0.7920 USDC |
| 2022-08-29 |
0.7916 USDC |
494,236.4954 MATIC |
0.7827 USDC |
0.7620 USDC |
0.8199 USDC |
0.8090 USDC |
| 2022-08-28 |
0.8142 USDC |
480,473.4662 MATIC |
0.8052 USDC |
0.7989 USDC |
0.8337 USDC |
0.8272 USDC |
| 2022-08-27 |
0.7884 USDC |
809,293.4127 MATIC |
0.7658 USDC |
0.7560 USDC |
0.8133 USDC |
0.7993 USDC |
| 2022-08-26 |
0.8008 USDC |
1,606,288.9388 MATIC |
0.8177 USDC |
0.7711 USDC |
0.8464 USDC |
0.7887 USDC |
| 2022-08-25 |
0.8162 USDC |
221,773.0449 MATIC |
0.8132 USDC |
0.8059 USDC |
0.8319 USDC |
0.8144 USDC |
| 2022-08-24 |
0.8227 USDC |
394,190.5386 MATIC |
0.8325 USDC |
0.8027 USDC |
0.8404 USDC |
0.8132 USDC |
| 2022-08-23 |
0.8161 USDC |
396,416.5411 MATIC |
0.8100 USDC |
0.7916 USDC |
0.8296 USDC |
0.8256 USDC |
| 2022-08-22 |
0.7959 USDC |
628,138.9795 MATIC |
0.8191 USDC |
0.7688 USDC |
0.8226 USDC |
0.7995 USDC |
| 2022-08-21 |
0.7964 USDC |
132,019.0292 MATIC |
0.7868 USDC |
0.7779 USDC |
0.8137 USDC |
0.8119 USDC |
| 2022-08-20 |
0.7891 USDC |
438,991.0904 MATIC |
0.7697 USDC |
0.7590 USDC |
0.8163 USDC |
0.7782 USDC |
| 2022-08-19 |
0.8041 USDC |
1,004,200.3929 MATIC |
0.8558 USDC |
0.7644 USDC |
0.8576 USDC |
0.7768 USDC |