Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-18 |
0.5302 USDC |
95,622.4331 MATIC |
0.5475 USDC |
0.5123 USDC |
0.5504 USDC |
0.5168 USDC |
| 2024-07-17 |
0.5526 USDC |
33,921.8003 MATIC |
0.5505 USDC |
0.5427 USDC |
0.5601 USDC |
0.5430 USDC |
| 2024-07-16 |
0.5390 USDC |
74,608.1373 MATIC |
0.5496 USDC |
0.5203 USDC |
0.5505 USDC |
0.5484 USDC |
| 2024-07-15 |
0.5345 USDC |
41,410.6602 MATIC |
0.5312 USDC |
0.5244 USDC |
0.5440 USDC |
0.5408 USDC |
| 2024-07-14 |
0.5232 USDC |
8,082.9475 MATIC |
0.5318 USDC |
0.5194 USDC |
0.5324 USDC |
0.5229 USDC |
| 2024-07-13 |
0.5146 USDC |
66,054.7537 MATIC |
0.5077 USDC |
0.5067 USDC |
0.5301 USDC |
0.5301 USDC |
| 2024-07-12 |
0.5048 USDC |
23,418.4283 MATIC |
0.4989 USDC |
0.4932 USDC |
0.5083 USDC |
0.5074 USDC |
| 2024-07-11 |
0.5093 USDC |
45,082.6102 MATIC |
0.5123 USDC |
0.4966 USDC |
0.5237 USDC |
0.4966 USDC |
| 2024-07-10 |
0.5114 USDC |
80,302.5237 MATIC |
0.4993 USDC |
0.4934 USDC |
0.5138 USDC |
0.5126 USDC |
| 2024-07-09 |
0.4995 USDC |
81,988.5327 MATIC |
0.5000 USDC |
0.4942 USDC |
0.5071 USDC |
0.4992 USDC |
| 2024-07-08 |
0.4896 USDC |
163,511.4947 MATIC |
0.4750 USDC |
0.4613 USDC |
0.5134 USDC |
0.5011 USDC |
| 2024-07-07 |
0.4961 USDC |
23,693.2909 MATIC |
0.5038 USDC |
0.4813 USDC |
0.5038 USDC |
0.4927 USDC |
| 2024-07-06 |
0.4841 USDC |
46,296.3743 MATIC |
0.4666 USDC |
0.4666 USDC |
0.5056 USDC |
0.5050 USDC |
| 2024-07-05 |
0.4550 USDC |
250,369.2338 MATIC |
0.4921 USDC |
0.4300 USDC |
0.4921 USDC |
0.4685 USDC |
| 2024-07-04 |
0.5083 USDC |
198,112.7901 MATIC |
0.5313 USDC |
0.4922 USDC |
0.5335 USDC |
0.5049 USDC |
| 2024-07-03 |
0.5442 USDC |
51,262.7497 MATIC |
0.5635 USDC |
0.5265 USDC |
0.5635 USDC |
0.5294 USDC |
| 2024-07-02 |
0.5691 USDC |
13,466.1193 MATIC |
0.5563 USDC |
0.5563 USDC |
0.5730 USDC |
0.5730 USDC |
| 2024-07-01 |
0.5660 USDC |
23,515.2868 MATIC |
0.5605 USDC |
0.5551 USDC |
0.5687 USDC |
0.5584 USDC |
| 2024-06-30 |
0.5488 USDC |
62,817.3007 MATIC |
0.5482 USDC |
0.5461 USDC |
0.5560 USDC |
0.5477 USDC |
| 2024-06-29 |
0.5549 USDC |
28,898.2156 MATIC |
0.5514 USDC |
0.5489 USDC |
0.5614 USDC |
0.5494 USDC |
| 2024-06-28 |
0.5626 USDC |
37,648.5753 MATIC |
0.5654 USDC |
0.5563 USDC |
0.5703 USDC |
0.5594 USDC |
| 2024-06-27 |
0.5498 USDC |
18,765.4811 MATIC |
0.5513 USDC |
0.5437 USDC |
0.5705 USDC |
0.5689 USDC |
| 2024-06-26 |
0.5593 USDC |
50,344.8464 MATIC |
0.5680 USDC |
0.5468 USDC |
0.5704 USDC |
0.5558 USDC |
| 2024-06-25 |
0.5659 USDC |
46,277.5113 MATIC |
0.5598 USDC |
0.5585 USDC |
0.5757 USDC |
0.5732 USDC |
| 2024-06-24 |
0.5502 USDC |
37,863.5055 MATIC |
0.5611 USDC |
0.5367 USDC |
0.5657 USDC |
0.5520 USDC |
| 2024-06-23 |
0.5744 USDC |
13,707.3778 MATIC |
0.5745 USDC |
0.5666 USDC |
0.5833 USDC |
0.5671 USDC |
| 2024-06-22 |
0.5688 USDC |
9,700.4106 MATIC |
0.5685 USDC |
0.5622 USDC |
0.5732 USDC |
0.5690 USDC |
| 2024-06-21 |
0.5752 USDC |
17,466.0522 MATIC |
0.5737 USDC |
0.5678 USDC |
0.5817 USDC |
0.5686 USDC |
| 2024-06-20 |
0.5845 USDC |
15,838.2780 MATIC |
0.5749 USDC |
0.5709 USDC |
0.5954 USDC |
0.5817 USDC |
| 2024-06-19 |
0.5740 USDC |
49,703.4290 MATIC |
0.5605 USDC |
0.5605 USDC |
0.6003 USDC |
0.5805 USDC |
| 2024-06-18 |
0.5478 USDC |
236,618.6331 MATIC |
0.5807 USDC |
0.5162 USDC |
0.5807 USDC |
0.5429 USDC |
| 2024-06-17 |
0.5916 USDC |
18,743.4943 MATIC |
0.6122 USDC |
0.5728 USDC |
0.6139 USDC |
0.5894 USDC |
| 2024-06-16 |
0.6191 USDC |
28,435.9573 MATIC |
0.6166 USDC |
0.6074 USDC |
0.6274 USDC |
0.6203 USDC |
| 2024-06-15 |
0.6050 USDC |
20,715.6285 MATIC |
0.5911 USDC |
0.5908 USDC |
0.6103 USDC |
0.6099 USDC |
| 2024-06-14 |
0.5917 USDC |
154,094.8475 MATIC |
0.6033 USDC |
0.5720 USDC |
0.6116 USDC |
0.5863 USDC |
| 2024-06-13 |
0.6285 USDC |
102,505.5612 MATIC |
0.6440 USDC |
0.6000 USDC |
0.6440 USDC |
0.6132 USDC |
| 2024-06-12 |
0.6324 USDC |
157,977.0494 MATIC |
0.6178 USDC |
0.6068 USDC |
0.6497 USDC |
0.6425 USDC |
| 2024-06-11 |
0.6281 USDC |
74,856.6300 MATIC |
0.6471 USDC |
0.6099 USDC |
0.6478 USDC |
0.6228 USDC |
| 2024-06-10 |
0.6506 USDC |
294,459.8980 MATIC |
0.6511 USDC |
0.6359 USDC |
0.6667 USDC |
0.6591 USDC |
| 2024-06-09 |
0.6517 USDC |
6,340.9124 MATIC |
0.6524 USDC |
0.6461 USDC |
0.6560 USDC |
0.6545 USDC |
| 2024-06-08 |
0.6530 USDC |
24,912.3347 MATIC |
0.6640 USDC |
0.6411 USDC |
0.6686 USDC |
0.6501 USDC |
| 2024-06-07 |
0.6783 USDC |
77,955.9091 MATIC |
0.7257 USDC |
0.6159 USDC |
0.7257 USDC |
0.6629 USDC |
| 2024-06-06 |
0.7283 USDC |
41,643.7660 MATIC |
0.7241 USDC |
0.7164 USDC |
0.7502 USDC |
0.7273 USDC |
| 2024-06-05 |
0.7152 USDC |
11,091.1798 MATIC |
0.7166 USDC |
0.7078 USDC |
0.7250 USDC |
0.7250 USDC |
| 2024-06-04 |
0.7080 USDC |
24,286.3045 MATIC |
0.7059 USDC |
0.6981 USDC |
0.7181 USDC |
0.7139 USDC |
| 2024-06-03 |
0.7024 USDC |
12,745.5189 MATIC |
0.6910 USDC |
0.6910 USDC |
0.7112 USDC |
0.7044 USDC |
| 2024-06-02 |
0.6897 USDC |
72,856.1422 MATIC |
0.6983 USDC |
0.6817 USDC |
0.7030 USDC |
0.6883 USDC |
| 2024-06-01 |
0.6962 USDC |
39,918.9474 MATIC |
0.6939 USDC |
0.6888 USDC |
0.7014 USDC |
0.7005 USDC |
| 2024-05-31 |
0.6972 USDC |
31,481.2527 MATIC |
0.6923 USDC |
0.6851 USDC |
0.7100 USDC |
0.6953 USDC |
| 2024-05-30 |
0.7040 USDC |
33,538.1819 MATIC |
0.7203 USDC |
0.6884 USDC |
0.7217 USDC |
0.7018 USDC |