Identifier on Kucoin: MATIC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-19 |
0.9953 USDC |
72,618.8404 MATIC |
0.9993 USDC |
0.9758 USDC |
1.0105 USDC |
0.9880 USDC |
| 2024-02-18 |
0.9560 USDC |
90,020.7574 MATIC |
0.9287 USDC |
0.9217 USDC |
0.9878 USDC |
0.9878 USDC |
| 2024-02-17 |
0.9318 USDC |
100,342.4071 MATIC |
0.9516 USDC |
0.9053 USDC |
0.9594 USDC |
0.9271 USDC |
| 2024-02-16 |
0.9237 USDC |
141,906.6258 MATIC |
0.8910 USDC |
0.8880 USDC |
0.9450 USDC |
0.9450 USDC |
| 2024-02-15 |
0.8943 USDC |
143,492.5848 MATIC |
0.8904 USDC |
0.8740 USDC |
0.9110 USDC |
0.8965 USDC |
| 2024-02-14 |
0.8780 USDC |
76,568.0762 MATIC |
0.8537 USDC |
0.8449 USDC |
0.8944 USDC |
0.8944 USDC |
| 2024-02-13 |
0.8598 USDC |
87,806.5526 MATIC |
0.8812 USDC |
0.8443 USDC |
0.8845 USDC |
0.8620 USDC |
| 2024-02-12 |
0.8455 USDC |
88,368.4256 MATIC |
0.8390 USDC |
0.8186 USDC |
0.8791 USDC |
0.8788 USDC |
| 2024-02-11 |
0.8473 USDC |
25,344.3418 MATIC |
0.8483 USDC |
0.8324 USDC |
0.8643 USDC |
0.8358 USDC |
| 2024-02-10 |
0.8526 USDC |
106,808.6944 MATIC |
0.8542 USDC |
0.8380 USDC |
0.8686 USDC |
0.8550 USDC |
| 2024-02-09 |
0.8466 USDC |
64,574.4744 MATIC |
0.8363 USDC |
0.8324 USDC |
0.8531 USDC |
0.8421 USDC |
| 2024-02-08 |
0.8367 USDC |
99,537.6835 MATIC |
0.8379 USDC |
0.8228 USDC |
0.8479 USDC |
0.8427 USDC |
| 2024-02-07 |
0.8023 USDC |
69,971.7725 MATIC |
0.8073 USDC |
0.7872 USDC |
0.8319 USDC |
0.8318 USDC |
| 2024-02-06 |
0.7898 USDC |
37,002.1096 MATIC |
0.7793 USDC |
0.7768 USDC |
0.8005 USDC |
0.7937 USDC |
| 2024-02-05 |
0.7805 USDC |
42,845.9956 MATIC |
0.7733 USDC |
0.7630 USDC |
0.7938 USDC |
0.7862 USDC |
| 2024-02-04 |
0.7777 USDC |
27,546.3526 MATIC |
0.7842 USDC |
0.7707 USDC |
0.7877 USDC |
0.7787 USDC |
| 2024-02-03 |
0.7903 USDC |
46,040.1535 MATIC |
0.7992 USDC |
0.7803 USDC |
0.8049 USDC |
0.7875 USDC |
| 2024-02-02 |
0.8064 USDC |
38,049.5991 MATIC |
0.8129 USDC |
0.7954 USDC |
0.8215 USDC |
0.7996 USDC |
| 2024-02-01 |
0.7968 USDC |
214,693.1729 MATIC |
0.7892 USDC |
0.7652 USDC |
0.8169 USDC |
0.8045 USDC |
| 2024-01-31 |
0.8094 USDC |
129,326.4381 MATIC |
0.8017 USDC |
0.7790 USDC |
0.8330 USDC |
0.7860 USDC |
| 2024-01-30 |
0.8091 USDC |
60,231.9485 MATIC |
0.8103 USDC |
0.7957 USDC |
0.8215 USDC |
0.8164 USDC |
| 2024-01-29 |
0.7961 USDC |
50,484.7533 MATIC |
0.7861 USDC |
0.7741 USDC |
0.8152 USDC |
0.8132 USDC |
| 2024-01-28 |
0.7971 USDC |
29,694.2750 MATIC |
0.7852 USDC |
0.7836 USDC |
0.8099 USDC |
0.7839 USDC |
| 2024-01-27 |
0.7711 USDC |
97,691.8269 MATIC |
0.7579 USDC |
0.7563 USDC |
0.7871 USDC |
0.7851 USDC |
| 2024-01-26 |
0.7475 USDC |
52,187.4338 MATIC |
0.7298 USDC |
0.7278 USDC |
0.7620 USDC |
0.7579 USDC |
| 2024-01-25 |
0.7297 USDC |
59,015.0064 MATIC |
0.7379 USDC |
0.7163 USDC |
0.7379 USDC |
0.7329 USDC |
| 2024-01-24 |
0.7300 USDC |
94,966.6292 MATIC |
0.7232 USDC |
0.7162 USDC |
0.7448 USDC |
0.7283 USDC |
| 2024-01-23 |
0.7187 USDC |
108,840.9208 MATIC |
0.7493 USDC |
0.6918 USDC |
0.7620 USDC |
0.7048 USDC |
| 2024-01-22 |
0.7818 USDC |
250,291.7412 MATIC |
0.7847 USDC |
0.7310 USDC |
0.8328 USDC |
0.7448 USDC |
| 2024-01-21 |
0.7918 USDC |
70,812.1136 MATIC |
0.7861 USDC |
0.7805 USDC |
0.8062 USDC |
0.7841 USDC |
| 2024-01-20 |
0.7697 USDC |
55,913.7032 MATIC |
0.7609 USDC |
0.7528 USDC |
0.7809 USDC |
0.7787 USDC |
| 2024-01-19 |
0.7712 USDC |
192,159.2815 MATIC |
0.7869 USDC |
0.7424 USDC |
0.7954 USDC |
0.7602 USDC |
| 2024-01-18 |
0.7980 USDC |
81,725.2932 MATIC |
0.8096 USDC |
0.7717 USDC |
0.8188 USDC |
0.7878 USDC |
| 2024-01-17 |
0.8308 USDC |
111,249.9989 MATIC |
0.8453 USDC |
0.8095 USDC |
0.8515 USDC |
0.8153 USDC |
| 2024-01-16 |
0.8472 USDC |
42,375.5870 MATIC |
0.8453 USDC |
0.8280 USDC |
0.8576 USDC |
0.8422 USDC |
| 2024-01-15 |
0.8513 USDC |
70,705.2546 MATIC |
0.8375 USDC |
0.8359 USDC |
0.8664 USDC |
0.8451 USDC |
| 2024-01-14 |
0.8705 USDC |
37,585.4867 MATIC |
0.8806 USDC |
0.8446 USDC |
0.8831 USDC |
0.8521 USDC |
| 2024-01-13 |
0.8702 USDC |
73,769.3385 MATIC |
0.8634 USDC |
0.8412 USDC |
0.8867 USDC |
0.8845 USDC |
| 2024-01-12 |
0.9065 USDC |
261,835.2648 MATIC |
0.9299 USDC |
0.8685 USDC |
0.9461 USDC |
0.8787 USDC |
| 2024-01-11 |
0.9163 USDC |
469,615.8900 MATIC |
0.8961 USDC |
0.8839 USDC |
0.9564 USDC |
0.9158 USDC |
| 2024-01-10 |
0.8332 USDC |
452,241.2437 MATIC |
0.8053 USDC |
0.8028 USDC |
0.8863 USDC |
0.8811 USDC |
| 2024-01-09 |
0.8120 USDC |
703,275.7910 MATIC |
0.8394 USDC |
0.7400 USDC |
0.8441 USDC |
0.7904 USDC |
| 2024-01-08 |
0.7843 USDC |
439,934.9888 MATIC |
0.7948 USDC |
0.7382 USDC |
0.8425 USDC |
0.8415 USDC |
| 2024-01-07 |
0.8336 USDC |
63,489.7684 MATIC |
0.8280 USDC |
0.8197 USDC |
0.8438 USDC |
0.8289 USDC |
| 2024-01-06 |
0.8224 USDC |
96,895.1454 MATIC |
0.8531 USDC |
0.7972 USDC |
0.8536 USDC |
0.8255 USDC |
| 2024-01-05 |
0.8450 USDC |
214,131.5644 MATIC |
0.8845 USDC |
0.8195 USDC |
0.8860 USDC |
0.8372 USDC |
| 2024-01-04 |
0.8677 USDC |
168,239.3177 MATIC |
0.8528 USDC |
0.8380 USDC |
0.8936 USDC |
0.8830 USDC |
| 2024-01-03 |
0.8584 USDC |
427,676.8028 MATIC |
0.9698 USDC |
0.7300 USDC |
0.9889 USDC |
0.8660 USDC |
| 2024-01-02 |
0.9968 USDC |
149,443.2673 MATIC |
1.0156 USDC |
0.9624 USDC |
1.0307 USDC |
0.9704 USDC |
| 2024-01-01 |
0.9817 USDC |
82,335.7185 MATIC |
0.9721 USDC |
0.9575 USDC |
1.0046 USDC |
0.9996 USDC |