Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-29 |
0.7299 USDC |
85,395.8098 MATIC |
0.7280 USDC |
0.7128 USDC |
0.7454 USDC |
0.7183 USDC |
| 2024-05-28 |
0.7251 USDC |
131,822.3298 MATIC |
0.7430 USDC |
0.6674 USDC |
0.7475 USDC |
0.7340 USDC |
| 2024-05-27 |
0.7342 USDC |
33,438.8799 MATIC |
0.7170 USDC |
0.7154 USDC |
0.7482 USDC |
0.7411 USDC |
| 2024-05-26 |
0.7202 USDC |
11,645.9917 MATIC |
0.7295 USDC |
0.7134 USDC |
0.7320 USDC |
0.7134 USDC |
| 2024-05-25 |
0.7271 USDC |
16,492.2770 MATIC |
0.7219 USDC |
0.7219 USDC |
0.7336 USDC |
0.7287 USDC |
| 2024-05-24 |
0.7245 USDC |
50,055.5299 MATIC |
0.7472 USDC |
0.7044 USDC |
0.7541 USDC |
0.7238 USDC |
| 2024-05-23 |
0.7225 USDC |
120,425.1450 MATIC |
0.7236 USDC |
0.6967 USDC |
0.7584 USDC |
0.7421 USDC |
| 2024-05-22 |
0.7192 USDC |
30,539.9754 MATIC |
0.7329 USDC |
0.7024 USDC |
0.7332 USDC |
0.7171 USDC |
| 2024-05-21 |
0.7425 USDC |
121,458.9106 MATIC |
0.7537 USDC |
0.7191 USDC |
0.7959 USDC |
0.7298 USDC |
| 2024-05-20 |
0.7069 USDC |
156,616.1315 MATIC |
0.6794 USDC |
0.6667 USDC |
0.7518 USDC |
0.7517 USDC |
| 2024-05-19 |
0.6942 USDC |
15,020.1448 MATIC |
0.7072 USDC |
0.6837 USDC |
0.7102 USDC |
0.6840 USDC |
| 2024-05-18 |
0.7133 USDC |
14,616.7645 MATIC |
0.7133 USDC |
0.7087 USDC |
0.7206 USDC |
0.7129 USDC |
| 2024-05-17 |
0.7056 USDC |
57,984.0595 MATIC |
0.6923 USDC |
0.6916 USDC |
0.7209 USDC |
0.7148 USDC |
| 2024-05-16 |
0.6861 USDC |
28,765.3683 MATIC |
0.6860 USDC |
0.6672 USDC |
0.6938 USDC |
0.6896 USDC |
| 2024-05-15 |
0.6670 USDC |
138,236.7063 MATIC |
0.6470 USDC |
0.6431 USDC |
0.6894 USDC |
0.6851 USDC |
| 2024-05-14 |
0.6541 USDC |
67,723.7052 MATIC |
0.6596 USDC |
0.6481 USDC |
0.6631 USDC |
0.6484 USDC |
| 2024-05-13 |
0.6623 USDC |
50,439.5352 MATIC |
0.6715 USDC |
0.6470 USDC |
0.6791 USDC |
0.6673 USDC |
| 2024-05-12 |
0.6755 USDC |
39,968.6786 MATIC |
0.6758 USDC |
0.6709 USDC |
0.6806 USDC |
0.6737 USDC |
| 2024-05-11 |
0.6800 USDC |
23,716.7824 MATIC |
0.6719 USDC |
0.6719 USDC |
0.6860 USDC |
0.6813 USDC |
| 2024-05-10 |
0.6773 USDC |
97,247.4713 MATIC |
0.6940 USDC |
0.6644 USDC |
0.7017 USDC |
0.6714 USDC |
| 2024-05-09 |
0.6848 USDC |
102,650.8401 MATIC |
0.6812 USDC |
0.6748 USDC |
0.6984 USDC |
0.6956 USDC |
| 2024-05-08 |
0.6840 USDC |
45,407.3478 MATIC |
0.6896 USDC |
0.6730 USDC |
0.6940 USDC |
0.6809 USDC |
| 2024-05-07 |
0.7054 USDC |
87,432.9718 MATIC |
0.7076 USDC |
0.6967 USDC |
0.7187 USDC |
0.7012 USDC |
| 2024-05-06 |
0.7432 USDC |
107,967.5686 MATIC |
0.7377 USDC |
0.7116 USDC |
0.7778 USDC |
0.7175 USDC |
| 2024-05-05 |
0.7285 USDC |
11,029.7499 MATIC |
0.7279 USDC |
0.7195 USDC |
0.7406 USDC |
0.7316 USDC |
| 2024-05-04 |
0.7312 USDC |
15,462.4610 MATIC |
0.7342 USDC |
0.7254 USDC |
0.7400 USDC |
0.7306 USDC |
| 2024-05-03 |
0.7269 USDC |
18,756.7395 MATIC |
0.7223 USDC |
0.7159 USDC |
0.7417 USDC |
0.7336 USDC |
| 2024-05-02 |
0.6977 USDC |
36,042.5548 MATIC |
0.6919 USDC |
0.6753 USDC |
0.7233 USDC |
0.7233 USDC |
| 2024-05-01 |
0.6650 USDC |
66,998.8073 MATIC |
0.6661 USDC |
0.6329 USDC |
0.6968 USDC |
0.6776 USDC |
| 2024-04-30 |
0.6761 USDC |
38,730.1074 MATIC |
0.7034 USDC |
0.6468 USDC |
0.7106 USDC |
0.6571 USDC |
| 2024-04-29 |
0.7071 USDC |
122,365.3888 MATIC |
0.7242 USDC |
0.6891 USDC |
0.7312 USDC |
0.7087 USDC |
| 2024-04-28 |
0.7360 USDC |
34,899.4380 MATIC |
0.7337 USDC |
0.7263 USDC |
0.7464 USDC |
0.7417 USDC |
| 2024-04-27 |
0.6958 USDC |
42,876.9862 MATIC |
0.6988 USDC |
0.6821 USDC |
0.7329 USDC |
0.7324 USDC |
| 2024-04-26 |
0.7172 USDC |
42,606.3410 MATIC |
0.7193 USDC |
0.7008 USDC |
0.7548 USDC |
0.7106 USDC |
| 2024-04-25 |
0.7074 USDC |
47,504.6441 MATIC |
0.7087 USDC |
0.6934 USDC |
0.7255 USDC |
0.7199 USDC |
| 2024-04-24 |
0.7383 USDC |
61,860.0089 MATIC |
0.7274 USDC |
0.7034 USDC |
0.7630 USDC |
0.7121 USDC |
| 2024-04-23 |
0.7340 USDC |
27,869.6578 MATIC |
0.7419 USDC |
0.7197 USDC |
0.7477 USDC |
0.7357 USDC |
| 2024-04-22 |
0.7313 USDC |
87,980.5193 MATIC |
0.7189 USDC |
0.7094 USDC |
0.7456 USDC |
0.7385 USDC |
| 2024-04-21 |
0.7290 USDC |
60,062.1302 MATIC |
0.7375 USDC |
0.7031 USDC |
0.7436 USDC |
0.7131 USDC |
| 2024-04-20 |
0.6889 USDC |
53,148.5346 MATIC |
0.6716 USDC |
0.6653 USDC |
0.7380 USDC |
0.7372 USDC |
| 2024-04-19 |
0.6699 USDC |
167,005.6035 MATIC |
0.6701 USDC |
0.6201 USDC |
0.6906 USDC |
0.6716 USDC |
| 2024-04-18 |
0.6754 USDC |
48,708.0279 MATIC |
0.6654 USDC |
0.6513 USDC |
0.6905 USDC |
0.6735 USDC |
| 2024-04-17 |
0.6722 USDC |
42,615.6371 MATIC |
0.6992 USDC |
0.6582 USDC |
0.7084 USDC |
0.6887 USDC |
| 2024-04-16 |
0.6997 USDC |
116,504.4579 MATIC |
0.7054 USDC |
0.6739 USDC |
0.7307 USDC |
0.7040 USDC |
| 2024-04-15 |
0.7169 USDC |
89,980.4630 MATIC |
0.7086 USDC |
0.6856 USDC |
0.7514 USDC |
0.7067 USDC |
| 2024-04-14 |
0.6791 USDC |
133,595.7562 MATIC |
0.6545 USDC |
0.6328 USDC |
0.6997 USDC |
0.6736 USDC |
| 2024-04-13 |
0.6708 USDC |
134,158.3714 MATIC |
0.7686 USDC |
0.5685 USDC |
0.7717 USDC |
0.5976 USDC |
| 2024-04-12 |
0.7781 USDC |
104,112.6707 MATIC |
0.8810 USDC |
0.6960 USDC |
0.8900 USDC |
0.7502 USDC |
| 2024-04-11 |
0.8746 USDC |
17,573.7832 MATIC |
0.8832 USDC |
0.8643 USDC |
0.8912 USDC |
0.8643 USDC |
| 2024-04-10 |
0.8775 USDC |
49,575.3999 MATIC |
0.8893 USDC |
0.8522 USDC |
0.8960 USDC |
0.8791 USDC |