Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-01 |
1.4191 USDT |
13,229,528.3943 MATIC |
1.3372 USDT |
1.3117 USDT |
1.4988 USDT |
1.4571 USDT |
| 2021-08-31 |
1.3511 USDT |
6,915,512.0227 MATIC |
1.3197 USDT |
1.3025 USDT |
1.4188 USDT |
1.3166 USDT |
| 2021-08-30 |
1.3792 USDT |
4,485,631.6173 MATIC |
1.4196 USDT |
1.3305 USDT |
1.4228 USDT |
1.3563 USDT |
| 2021-08-29 |
1.4248 USDT |
2,910,088.6982 MATIC |
1.4585 USDT |
1.3956 USDT |
1.4835 USDT |
1.4300 USDT |
| 2021-08-28 |
1.4743 USDT |
3,530,209.4406 MATIC |
1.5182 USDT |
1.4415 USDT |
1.5300 USDT |
1.4554 USDT |
| 2021-08-27 |
1.4429 USDT |
6,476,249.4011 MATIC |
1.3716 USDT |
1.3500 USDT |
1.5200 USDT |
1.5115 USDT |
| 2021-08-26 |
1.4220 USDT |
5,246,127.1717 MATIC |
1.5273 USDT |
1.3625 USDT |
1.5470 USDT |
1.4098 USDT |
| 2021-08-25 |
1.4972 USDT |
5,754,496.2248 MATIC |
1.4738 USDT |
1.4200 USDT |
1.5529 USDT |
1.5185 USDT |
| 2021-08-24 |
1.5309 USDT |
7,211,834.8232 MATIC |
1.6234 USDT |
1.4359 USDT |
1.6310 USDT |
1.4748 USDT |
| 2021-08-23 |
1.6349 USDT |
6,757,256.1941 MATIC |
1.6228 USDT |
1.5904 USDT |
1.6860 USDT |
1.6189 USDT |
| 2021-08-22 |
1.6102 USDT |
5,855,678.8660 MATIC |
1.5830 USDT |
1.5563 USDT |
1.6682 USDT |
1.6317 USDT |
| 2021-08-21 |
1.6297 USDT |
9,493,753.9528 MATIC |
1.5501 USDT |
1.5114 USDT |
1.7000 USDT |
1.5979 USDT |
| 2021-08-20 |
1.5104 USDT |
11,208,855.9284 MATIC |
1.4700 USDT |
1.4513 USDT |
1.5698 USDT |
1.5343 USDT |
| 2021-08-19 |
1.3655 USDT |
5,460,454.7639 MATIC |
1.3335 USDT |
1.3013 USDT |
1.4295 USDT |
1.4204 USDT |
| 2021-08-18 |
1.3438 USDT |
6,053,063.9830 MATIC |
1.3505 USDT |
1.2725 USDT |
1.4089 USDT |
1.3512 USDT |
| 2021-08-17 |
1.4451 USDT |
7,818,728.2934 MATIC |
1.4200 USDT |
1.3598 USDT |
1.5322 USDT |
1.3671 USDT |
| 2021-08-16 |
1.4910 USDT |
7,030,892.0085 MATIC |
1.4659 USDT |
1.4142 USDT |
1.5598 USDT |
1.4195 USDT |
| 2021-08-15 |
1.4297 USDT |
4,679,494.2857 MATIC |
1.4420 USDT |
1.3672 USDT |
1.4847 USDT |
1.4735 USDT |
| 2021-08-14 |
1.4554 USDT |
8,386,773.3381 MATIC |
1.5112 USDT |
1.4037 USDT |
1.5138 USDT |
1.4293 USDT |
| 2021-08-13 |
1.4159 USDT |
14,724,831.6750 MATIC |
1.3218 USDT |
1.3151 USDT |
1.5000 USDT |
1.4739 USDT |
| 2021-08-12 |
1.3626 USDT |
15,656,882.7817 MATIC |
1.3712 USDT |
1.2580 USDT |
1.4793 USDT |
1.2761 USDT |
| 2021-08-11 |
1.3285 USDT |
17,479,369.6151 MATIC |
1.1554 USDT |
1.1520 USDT |
1.4280 USDT |
1.3598 USDT |
| 2021-08-10 |
1.1407 USDT |
5,436,742.7177 MATIC |
1.1262 USDT |
1.1090 USDT |
1.1786 USDT |
1.1474 USDT |
| 2021-08-09 |
1.1108 USDT |
6,057,532.3481 MATIC |
1.0802 USDT |
1.0384 USDT |
1.1580 USDT |
1.1277 USDT |
| 2021-08-08 |
1.1277 USDT |
4,701,456.9559 MATIC |
1.1635 USDT |
1.0673 USDT |
1.1798 USDT |
1.1012 USDT |
| 2021-08-07 |
1.1467 USDT |
9,603,062.4893 MATIC |
1.0803 USDT |
1.0690 USDT |
1.1952 USDT |
1.1449 USDT |
| 2021-08-06 |
1.0696 USDT |
4,104,126.0924 MATIC |
1.0652 USDT |
1.0355 USDT |
1.0981 USDT |
1.0760 USDT |
| 2021-08-05 |
1.0513 USDT |
3,614,896.8188 MATIC |
1.0540 USDT |
1.0120 USDT |
1.0750 USDT |
1.0618 USDT |
| 2021-08-04 |
1.0416 USDT |
2,626,500.7557 MATIC |
1.0226 USDT |
1.0096 USDT |
1.0700 USDT |
1.0667 USDT |
| 2021-08-03 |
1.0243 USDT |
3,024,829.4587 MATIC |
1.0456 USDT |
1.0054 USDT |
1.0592 USDT |
1.0220 USDT |
| 2021-08-02 |
1.0529 USDT |
4,086,257.0597 MATIC |
1.0504 USDT |
1.0189 USDT |
1.0791 USDT |
1.0490 USDT |
| 2021-08-01 |
1.0923 USDT |
5,516,652.0147 MATIC |
1.0887 USDT |
1.0500 USDT |
1.1375 USDT |
1.0658 USDT |
| 2021-07-31 |
1.0508 USDT |
3,365,139.6677 MATIC |
1.0662 USDT |
1.0250 USDT |
1.0694 USDT |
1.0688 USDT |
| 2021-07-30 |
1.0338 USDT |
4,744,445.7753 MATIC |
1.0278 USDT |
0.9935 USDT |
1.0714 USDT |
1.0455 USDT |
| 2021-07-29 |
1.0101 USDT |
3,257,648.5683 MATIC |
1.0170 USDT |
0.9912 USDT |
1.0424 USDT |
1.0365 USDT |
| 2021-07-28 |
1.0230 USDT |
6,827,907.4334 MATIC |
1.0402 USDT |
0.9913 USDT |
1.0600 USDT |
1.0160 USDT |
| 2021-07-27 |
1.0040 USDT |
8,680,398.5762 MATIC |
1.0155 USDT |
0.9380 USDT |
1.0637 USDT |
1.0326 USDT |
| 2021-07-26 |
1.0524 USDT |
14,467,213.7581 MATIC |
0.9395 USDT |
0.9308 USDT |
1.1345 USDT |
1.0062 USDT |
| 2021-07-25 |
0.9229 USDT |
3,257,851.8894 MATIC |
0.9476 USDT |
0.8859 USDT |
0.9643 USDT |
0.9133 USDT |
| 2021-07-24 |
0.9412 USDT |
7,130,238.9268 MATIC |
0.9470 USDT |
0.9105 USDT |
0.9875 USDT |
0.9498 USDT |
| 2021-07-23 |
0.9095 USDT |
6,911,063.0567 MATIC |
0.8803 USDT |
0.8590 USDT |
0.9570 USDT |
0.9320 USDT |
| 2021-07-22 |
0.8931 USDT |
11,352,937.7657 MATIC |
0.8883 USDT |
0.8431 USDT |
0.9324 USDT |
0.8876 USDT |
| 2021-07-21 |
0.8399 USDT |
17,679,519.6772 MATIC |
0.6883 USDT |
0.6680 USDT |
0.9456 USDT |
0.8853 USDT |
| 2021-07-20 |
0.6848 USDT |
9,121,216.8536 MATIC |
0.7327 USDT |
0.6220 USDT |
0.7390 USDT |
0.6800 USDT |
| 2021-07-19 |
0.7599 USDT |
3,260,564.8208 MATIC |
0.7932 USDT |
0.7281 USDT |
0.7994 USDT |
0.7362 USDT |
| 2021-07-18 |
0.8284 USDT |
2,563,857.1226 MATIC |
0.8015 USDT |
0.8005 USDT |
0.8597 USDT |
0.8127 USDT |
| 2021-07-17 |
0.8010 USDT |
2,375,672.2370 MATIC |
0.8108 USDT |
0.7833 USDT |
0.8221 USDT |
0.8027 USDT |
| 2021-07-16 |
0.8455 USDT |
3,133,029.8488 MATIC |
0.8781 USDT |
0.8116 USDT |
0.8971 USDT |
0.8159 USDT |
| 2021-07-15 |
0.8965 USDT |
2,787,717.9439 MATIC |
0.9286 USDT |
0.8573 USDT |
0.9453 USDT |
0.8687 USDT |
| 2021-07-14 |
0.9225 USDT |
3,919,630.5383 MATIC |
0.9451 USDT |
0.8686 USDT |
0.9659 USDT |
0.9304 USDT |