Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-18 |
0.8940 USDC |
248,665.3085 MATIC |
0.8847 USDC |
0.8765 USDC |
0.9086 USDC |
0.8959 USDC |
| 2022-08-17 |
0.9131 USDC |
831,398.1609 MATIC |
0.9349 USDC |
0.8789 USDC |
0.9639 USDC |
0.8864 USDC |
| 2022-08-16 |
0.9448 USDC |
256,393.0940 MATIC |
0.9509 USDC |
0.9250 USDC |
0.9672 USDC |
0.9369 USDC |
| 2022-08-15 |
0.9664 USDC |
604,061.0831 MATIC |
1.0012 USDC |
0.9319 USDC |
1.0331 USDC |
0.9465 USDC |
| 2022-08-14 |
1.0197 USDC |
633,046.8628 MATIC |
1.0237 USDC |
0.9864 USDC |
1.0537 USDC |
0.9979 USDC |
| 2022-08-13 |
0.9856 USDC |
1,588,094.9401 MATIC |
0.9352 USDC |
0.9297 USDC |
1.0334 USDC |
1.0104 USDC |
| 2022-08-12 |
0.9205 USDC |
543,814.7765 MATIC |
0.9223 USDC |
0.9064 USDC |
0.9334 USDC |
0.9269 USDC |
| 2022-08-11 |
0.9335 USDC |
637,570.0483 MATIC |
0.9382 USDC |
0.9165 USDC |
0.9569 USDC |
0.9165 USDC |
| 2022-08-10 |
0.9242 USDC |
1,142,917.2275 MATIC |
0.8881 USDC |
0.8715 USDC |
0.9690 USDC |
0.9309 USDC |
| 2022-08-09 |
0.9021 USDC |
401,940.4092 MATIC |
0.9224 USDC |
0.8704 USDC |
0.9307 USDC |
0.8871 USDC |
| 2022-08-08 |
0.9293 USDC |
1,216,121.0909 MATIC |
0.9057 USDC |
0.9050 USDC |
0.9521 USDC |
0.9257 USDC |
| 2022-08-07 |
0.9101 USDC |
671,330.5039 MATIC |
0.9072 USDC |
0.8932 USDC |
0.9208 USDC |
0.9183 USDC |
| 2022-08-06 |
0.9240 USDC |
793,204.0199 MATIC |
0.9280 USDC |
0.9080 USDC |
0.9410 USDC |
0.9211 USDC |
| 2022-08-05 |
0.9118 USDC |
1,362,339.1273 MATIC |
0.8921 USDC |
0.8896 USDC |
0.9374 USDC |
0.9150 USDC |
| 2022-08-04 |
0.8918 USDC |
1,694,535.2630 MATIC |
0.8884 USDC |
0.8761 USDC |
0.9125 USDC |
0.8909 USDC |
| 2022-08-03 |
0.8998 USDC |
1,802,617.9455 MATIC |
0.8778 USDC |
0.8570 USDC |
0.9260 USDC |
0.9095 USDC |
| 2022-08-02 |
0.8784 USDC |
1,653,406.9266 MATIC |
0.8908 USDC |
0.8499 USDC |
0.9065 USDC |
0.8923 USDC |
| 2022-08-01 |
0.9138 USDC |
972,220.9610 MATIC |
0.9281 USDC |
0.8881 USDC |
0.9464 USDC |
0.8998 USDC |
| 2022-07-31 |
0.9608 USDC |
1,739,751.6857 MATIC |
0.9313 USDC |
0.9121 USDC |
1.0166 USDC |
0.9304 USDC |
| 2022-07-30 |
0.9476 USDC |
980,921.5770 MATIC |
0.9392 USDC |
0.9154 USDC |
0.9836 USDC |
0.9316 USDC |
| 2022-07-29 |
0.9466 USDC |
1,516,434.1137 MATIC |
0.9382 USDC |
0.9061 USDC |
0.9931 USDC |
0.9583 USDC |
| 2022-07-28 |
0.9101 USDC |
2,269,310.1940 MATIC |
0.8974 USDC |
0.8490 USDC |
0.9742 USDC |
0.9453 USDC |
| 2022-07-27 |
0.8193 USDC |
989,093.4395 MATIC |
0.7841 USDC |
0.7623 USDC |
0.8788 USDC |
0.8626 USDC |
| 2022-07-26 |
0.7569 USDC |
1,165,931.5272 MATIC |
0.7703 USDC |
0.7226 USDC |
0.7805 USDC |
0.7805 USDC |
| 2022-07-25 |
0.8380 USDC |
528,355.8499 MATIC |
0.8798 USDC |
0.8131 USDC |
0.8842 USDC |
0.8250 USDC |
| 2022-07-24 |
0.8738 USDC |
512,610.5095 MATIC |
0.8712 USDC |
0.8481 USDC |
0.8959 USDC |
0.8886 USDC |
| 2022-07-23 |
0.8443 USDC |
488,023.5957 MATIC |
0.8502 USDC |
0.8147 USDC |
0.8833 USDC |
0.8333 USDC |
| 2022-07-22 |
0.8969 USDC |
460,552.4265 MATIC |
0.9063 USDC |
0.8612 USDC |
0.9336 USDC |
0.8663 USDC |
| 2022-07-21 |
0.8677 USDC |
882,761.4701 MATIC |
0.8310 USDC |
0.7978 USDC |
0.9288 USDC |
0.9003 USDC |
| 2022-07-20 |
0.9053 USDC |
1,013,379.3916 MATIC |
0.9222 USDC |
0.8417 USDC |
0.9535 USDC |
0.8611 USDC |
| 2022-07-19 |
0.9235 USDC |
1,281,330.5873 MATIC |
0.9593 USDC |
0.8836 USDC |
0.9786 USDC |
0.9329 USDC |
| 2022-07-18 |
0.9037 USDC |
1,911,122.7447 MATIC |
0.7541 USDC |
0.7452 USDC |
0.9838 USDC |
0.9327 USDC |
| 2022-07-17 |
0.7567 USDC |
988,604.0715 MATIC |
0.7301 USDC |
0.7189 USDC |
0.7899 USDC |
0.7687 USDC |
| 2022-07-16 |
0.7220 USDC |
573,095.3974 MATIC |
0.7053 USDC |
0.6830 USDC |
0.7440 USDC |
0.7239 USDC |
| 2022-07-15 |
0.7010 USDC |
1,001,365.7169 MATIC |
0.7093 USDC |
0.6755 USDC |
0.7333 USDC |
0.6863 USDC |
| 2022-07-14 |
0.6580 USDC |
2,430,002.2825 MATIC |
0.6385 USDC |
0.6136 USDC |
0.7124 USDC |
0.6917 USDC |
| 2022-07-13 |
0.5620 USDC |
1,483,498.1198 MATIC |
0.5360 USDC |
0.5216 USDC |
0.6046 USDC |
0.5972 USDC |
| 2022-07-12 |
0.5757 USDC |
804,691.7272 MATIC |
0.5618 USDC |
0.5578 USDC |
0.5925 USDC |
0.5725 USDC |
| 2022-07-11 |
0.5634 USDC |
776,563.8264 MATIC |
0.5715 USDC |
0.5364 USDC |
0.5970 USDC |
0.5782 USDC |
| 2022-07-10 |
0.5714 USDC |
501,869.9245 MATIC |
0.5892 USDC |
0.5530 USDC |
0.5895 USDC |
0.5694 USDC |
| 2022-07-09 |
0.5917 USDC |
810,265.3845 MATIC |
0.6067 USDC |
0.5821 USDC |
0.6102 USDC |
0.5907 USDC |
| 2022-07-08 |
0.5854 USDC |
1,372,966.2783 MATIC |
0.5630 USDC |
0.5554 USDC |
0.6188 USDC |
0.6050 USDC |
| 2022-07-07 |
0.5488 USDC |
1,082,258.0413 MATIC |
0.5250 USDC |
0.5112 USDC |
0.5725 USDC |
0.5628 USDC |
| 2022-07-06 |
0.5116 USDC |
778,657.9106 MATIC |
0.5124 USDC |
0.4927 USDC |
0.5274 USDC |
0.5206 USDC |
| 2022-07-05 |
0.5088 USDC |
2,060,594.5718 MATIC |
0.4919 USDC |
0.4725 USDC |
0.5344 USDC |
0.5295 USDC |
| 2022-07-04 |
0.4691 USDC |
456,773.4181 MATIC |
0.4619 USDC |
0.4510 USDC |
0.4827 USDC |
0.4747 USDC |
| 2022-07-03 |
0.4708 USDC |
1,084,951.7462 MATIC |
0.4918 USDC |
0.4492 USDC |
0.4929 USDC |
0.4607 USDC |
| 2022-07-02 |
0.4648 USDC |
681,412.5755 MATIC |
0.4602 USDC |
0.4487 USDC |
0.4838 USDC |
0.4776 USDC |
| 2022-07-01 |
0.4714 USDC |
1,279,774.0174 MATIC |
0.4807 USDC |
0.4493 USDC |
0.4976 USDC |
0.4625 USDC |
| 2022-06-30 |
0.4449 USDC |
1,247,807.3665 MATIC |
0.4967 USDC |
0.4180 USDC |
0.4968 USDC |
0.4523 USDC |