Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-09 |
0.9263 USDC |
21,947.9987 MATIC |
0.9468 USDC |
0.8980 USDC |
0.9476 USDC |
0.9032 USDC |
| 2024-04-08 |
0.9314 USDC |
45,023.6530 MATIC |
0.9081 USDC |
0.8910 USDC |
0.9460 USDC |
0.9436 USDC |
| 2024-04-07 |
0.9142 USDC |
33,855.4280 MATIC |
0.9011 USDC |
0.8995 USDC |
0.9259 USDC |
0.9071 USDC |
| 2024-04-06 |
0.8963 USDC |
11,392.6223 MATIC |
0.8875 USDC |
0.8875 USDC |
0.9049 USDC |
0.9049 USDC |
| 2024-04-05 |
0.8828 USDC |
35,650.8082 MATIC |
0.9056 USDC |
0.8615 USDC |
0.9056 USDC |
0.8868 USDC |
| 2024-04-04 |
0.8953 USDC |
24,680.9414 MATIC |
0.8970 USDC |
0.8764 USDC |
0.9203 USDC |
0.8915 USDC |
| 2024-04-03 |
0.9001 USDC |
36,123.7398 MATIC |
0.9030 USDC |
0.8770 USDC |
0.9204 USDC |
0.8947 USDC |
| 2024-04-02 |
0.9082 USDC |
89,180.0157 MATIC |
0.9475 USDC |
0.8864 USDC |
0.9475 USDC |
0.9030 USDC |
| 2024-04-01 |
0.9593 USDC |
67,490.9390 MATIC |
1.0039 USDC |
0.9284 USDC |
1.0070 USDC |
0.9469 USDC |
| 2024-03-31 |
0.9955 USDC |
15,023.2181 MATIC |
0.9806 USDC |
0.9806 USDC |
1.0016 USDC |
0.9999 USDC |
| 2024-03-30 |
0.9939 USDC |
39,239.3934 MATIC |
0.9898 USDC |
0.9809 USDC |
1.0028 USDC |
0.9832 USDC |
| 2024-03-29 |
0.9916 USDC |
40,121.1994 MATIC |
0.9988 USDC |
0.9775 USDC |
1.0059 USDC |
0.9898 USDC |
| 2024-03-28 |
1.0076 USDC |
59,567.8830 MATIC |
1.0074 USDC |
0.9964 USDC |
1.0235 USDC |
1.0005 USDC |
| 2024-03-27 |
1.0402 USDC |
189,112.8198 MATIC |
1.0446 USDC |
1.0051 USDC |
1.0856 USDC |
1.0053 USDC |
| 2024-03-26 |
1.0438 USDC |
279,689.6601 MATIC |
1.0512 USDC |
1.0264 USDC |
1.0770 USDC |
1.0448 USDC |
| 2024-03-25 |
1.0415 USDC |
99,734.4033 MATIC |
1.0083 USDC |
1.0022 USDC |
1.0611 USDC |
1.0449 USDC |
| 2024-03-24 |
0.9981 USDC |
34,485.8485 MATIC |
0.9789 USDC |
0.9767 USDC |
1.0113 USDC |
1.0071 USDC |
| 2024-03-23 |
0.9859 USDC |
56,444.1570 MATIC |
0.9733 USDC |
0.9565 USDC |
1.0021 USDC |
0.9938 USDC |
| 2024-03-22 |
0.9816 USDC |
80,408.3529 MATIC |
1.0012 USDC |
0.9522 USDC |
1.0179 USDC |
0.9522 USDC |
| 2024-03-21 |
0.9961 USDC |
153,766.5096 MATIC |
1.0079 USDC |
0.9724 USDC |
1.0114 USDC |
0.9954 USDC |
| 2024-03-20 |
0.9690 USDC |
206,391.5421 MATIC |
0.9351 USDC |
0.9109 USDC |
1.0148 USDC |
1.0090 USDC |
| 2024-03-19 |
0.9475 USDC |
395,310.1432 MATIC |
1.0298 USDC |
0.9099 USDC |
1.0336 USDC |
0.9297 USDC |
| 2024-03-18 |
1.0541 USDC |
145,765.1285 MATIC |
1.0856 USDC |
1.0117 USDC |
1.0881 USDC |
1.0258 USDC |
| 2024-03-17 |
1.0431 USDC |
255,253.4912 MATIC |
1.0471 USDC |
1.0058 USDC |
1.0910 USDC |
1.0891 USDC |
| 2024-03-16 |
1.1114 USDC |
209,827.7256 MATIC |
1.1393 USDC |
1.0445 USDC |
1.1674 USDC |
1.0470 USDC |
| 2024-03-15 |
1.1239 USDC |
380,577.6665 MATIC |
1.2216 USDC |
1.0638 USDC |
1.2280 USDC |
1.1182 USDC |
| 2024-03-14 |
1.2214 USDC |
294,969.5042 MATIC |
1.2718 USDC |
1.1608 USDC |
1.2850 USDC |
1.2177 USDC |
| 2024-03-13 |
1.2495 USDC |
370,376.8599 MATIC |
1.1820 USDC |
1.1771 USDC |
1.2905 USDC |
1.2695 USDC |
| 2024-03-12 |
1.1771 USDC |
293,169.0164 MATIC |
1.2407 USDC |
1.1226 USDC |
1.2448 USDC |
1.1649 USDC |
| 2024-03-11 |
1.2076 USDC |
188,319.7075 MATIC |
1.2297 USDC |
1.1661 USDC |
1.2305 USDC |
1.2177 USDC |
| 2024-03-10 |
1.2051 USDC |
323,934.8799 MATIC |
1.1591 USDC |
1.1464 USDC |
1.2499 USDC |
1.2121 USDC |
| 2024-03-09 |
1.1355 USDC |
102,682.9824 MATIC |
1.1269 USDC |
1.1202 USDC |
1.1483 USDC |
1.1410 USDC |
| 2024-03-08 |
1.1294 USDC |
220,075.0531 MATIC |
1.1647 USDC |
1.1000 USDC |
1.1787 USDC |
1.1280 USDC |
| 2024-03-07 |
1.1539 USDC |
306,142.2094 MATIC |
1.1208 USDC |
1.1010 USDC |
1.1762 USDC |
1.1690 USDC |
| 2024-03-06 |
1.0626 USDC |
263,002.9549 MATIC |
1.0328 USDC |
0.9962 USDC |
1.1020 USDC |
1.1014 USDC |
| 2024-03-05 |
1.0659 USDC |
478,131.4870 MATIC |
1.1459 USDC |
0.9154 USDC |
1.1733 USDC |
0.9999 USDC |
| 2024-03-04 |
1.1107 USDC |
505,624.7201 MATIC |
1.0900 USDC |
1.0815 USDC |
1.1497 USDC |
1.1470 USDC |
| 2024-03-03 |
1.0712 USDC |
283,270.7358 MATIC |
1.0952 USDC |
1.0221 USDC |
1.1181 USDC |
1.0855 USDC |
| 2024-03-02 |
1.0724 USDC |
286,293.2432 MATIC |
1.0249 USDC |
1.0247 USDC |
1.1013 USDC |
1.0966 USDC |
| 2024-03-01 |
1.0153 USDC |
182,835.8689 MATIC |
1.0034 USDC |
1.0022 USDC |
1.0294 USDC |
1.0195 USDC |
| 2024-02-29 |
1.0343 USDC |
261,771.0765 MATIC |
1.0092 USDC |
0.9991 USDC |
1.0624 USDC |
1.0123 USDC |
| 2024-02-28 |
1.0059 USDC |
544,676.7151 MATIC |
1.0299 USDC |
0.9590 USDC |
1.0697 USDC |
1.0115 USDC |
| 2024-02-27 |
1.0434 USDC |
168,404.5492 MATIC |
1.0597 USDC |
1.0163 USDC |
1.0783 USDC |
1.0332 USDC |
| 2024-02-26 |
1.0333 USDC |
318,016.6754 MATIC |
0.9988 USDC |
0.9724 USDC |
1.0663 USDC |
1.0565 USDC |
| 2024-02-25 |
0.9780 USDC |
63,014.3971 MATIC |
0.9937 USDC |
0.9637 USDC |
1.0038 USDC |
0.9828 USDC |
| 2024-02-24 |
1.0041 USDC |
78,047.6160 MATIC |
0.9894 USDC |
0.9745 USDC |
1.0294 USDC |
0.9964 USDC |
| 2024-02-23 |
0.9793 USDC |
151,049.0577 MATIC |
0.9898 USDC |
0.9437 USDC |
1.0048 USDC |
0.9861 USDC |
| 2024-02-22 |
0.9844 USDC |
209,368.6845 MATIC |
0.9465 USDC |
0.9232 USDC |
1.0600 USDC |
1.0041 USDC |
| 2024-02-21 |
0.9629 USDC |
145,033.5697 MATIC |
1.0231 USDC |
0.9085 USDC |
1.0363 USDC |
0.9213 USDC |
| 2024-02-20 |
0.9797 USDC |
151,609.0515 MATIC |
1.0008 USDC |
0.9425 USDC |
1.0127 USDC |
1.0116 USDC |