Identifier on Kucoin: MATIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-13 |
0.9638 USDT |
3,283,597.3139 MATIC |
0.9944 USDT |
0.9371 USDT |
0.9953 USDT |
0.9460 USDT |
| 2021-07-12 |
1.0064 USDT |
4,821,003.1747 MATIC |
1.0348 USDT |
0.9620 USDT |
1.0414 USDT |
0.9935 USDT |
| 2021-07-11 |
1.0290 USDT |
1,285,068.6436 MATIC |
1.0221 USDT |
1.0086 USDT |
1.0474 USDT |
1.0404 USDT |
| 2021-07-10 |
1.0273 USDT |
2,112,255.1639 MATIC |
1.0408 USDT |
1.0066 USDT |
1.0591 USDT |
1.0237 USDT |
| 2021-07-09 |
1.0323 USDT |
3,460,894.8213 MATIC |
1.0309 USDT |
0.9969 USDT |
1.0562 USDT |
1.0467 USDT |
| 2021-07-08 |
1.0647 USDT |
3,692,119.8657 MATIC |
1.1215 USDT |
1.0153 USDT |
1.1257 USDT |
1.0300 USDT |
| 2021-07-07 |
1.1424 USDT |
4,308,110.7018 MATIC |
1.1211 USDT |
1.1192 USDT |
1.1680 USDT |
1.1216 USDT |
| 2021-07-06 |
1.1257 USDT |
3,702,281.4686 MATIC |
1.0996 USDT |
1.0983 USDT |
1.1606 USDT |
1.1212 USDT |
| 2021-07-05 |
1.1139 USDT |
2,272,673.3136 MATIC |
1.1428 USDT |
1.0813 USDT |
1.1440 USDT |
1.1030 USDT |
| 2021-07-04 |
1.1426 USDT |
2,626,458.1949 MATIC |
1.1133 USDT |
1.0950 USDT |
1.1750 USDT |
1.1527 USDT |
| 2021-07-03 |
1.1183 USDT |
1,639,574.9895 MATIC |
1.1011 USDT |
1.0789 USDT |
1.1446 USDT |
1.1100 USDT |
| 2021-07-02 |
1.0703 USDT |
1,489,278.8249 MATIC |
1.0720 USDT |
1.0417 USDT |
1.0980 USDT |
1.0889 USDT |
| 2021-07-01 |
1.0877 USDT |
4,132,558.8033 MATIC |
1.1684 USDT |
1.0560 USDT |
1.1684 USDT |
1.0750 USDT |
| 2021-06-30 |
1.1304 USDT |
4,720,636.8809 MATIC |
1.1686 USDT |
1.0775 USDT |
1.1778 USDT |
1.1584 USDT |
| 2021-06-29 |
1.1909 USDT |
4,707,656.7421 MATIC |
1.1197 USDT |
1.1134 USDT |
1.2494 USDT |
1.1755 USDT |
| 2021-06-28 |
1.1197 USDT |
3,771,177.6073 MATIC |
1.1130 USDT |
1.0837 USDT |
1.1631 USDT |
1.1183 USDT |
| 2021-06-27 |
1.0727 USDT |
4,476,731.1201 MATIC |
1.0722 USDT |
1.0322 USDT |
1.1093 USDT |
1.1029 USDT |
| 2021-06-26 |
1.0454 USDT |
4,537,399.8424 MATIC |
1.0389 USDT |
1.0045 USDT |
1.1005 USDT |
1.0534 USDT |
| 2021-06-25 |
1.1324 USDT |
6,424,656.0073 MATIC |
1.2030 USDT |
1.0541 USDT |
1.2342 USDT |
1.0695 USDT |
| 2021-06-24 |
1.1906 USDT |
7,790,847.6072 MATIC |
1.1770 USDT |
1.1352 USDT |
1.2399 USDT |
1.1898 USDT |
| 2021-06-23 |
1.1711 USDT |
12,654,585.8546 MATIC |
1.0740 USDT |
1.0265 USDT |
1.2490 USDT |
1.1690 USDT |
| 2021-06-22 |
1.0914 USDT |
24,115,501.0143 MATIC |
1.0988 USDT |
0.9272 USDT |
1.2374 USDT |
1.0729 USDT |
| 2021-06-21 |
1.2573 USDT |
9,909,656.0663 MATIC |
1.4000 USDT |
1.0850 USDT |
1.4099 USDT |
1.1051 USDT |
| 2021-06-20 |
1.3631 USDT |
4,840,145.8790 MATIC |
1.3578 USDT |
1.2812 USDT |
1.4364 USDT |
1.3889 USDT |
| 2021-06-19 |
1.3925 USDT |
4,408,594.6938 MATIC |
1.3790 USDT |
1.3479 USDT |
1.4327 USDT |
1.3638 USDT |
| 2021-06-18 |
1.3891 USDT |
5,363,581.5774 MATIC |
1.5027 USDT |
1.3027 USDT |
1.5139 USDT |
1.3864 USDT |
| 2021-06-17 |
1.5014 USDT |
5,409,276.8533 MATIC |
1.4783 USDT |
1.4545 USDT |
1.5575 USDT |
1.5032 USDT |
| 2021-06-16 |
1.5437 USDT |
7,417,922.6419 MATIC |
1.6281 USDT |
1.4469 USDT |
1.6376 USDT |
1.4716 USDT |
| 2021-06-15 |
1.6469 USDT |
8,477,170.0738 MATIC |
1.5476 USDT |
1.5332 USDT |
1.7096 USDT |
1.6306 USDT |
| 2021-06-14 |
1.5054 USDT |
8,031,603.9169 MATIC |
1.4656 USDT |
1.4139 USDT |
1.6000 USDT |
1.5287 USDT |
| 2021-06-13 |
1.3984 USDT |
7,932,912.7051 MATIC |
1.3383 USDT |
1.3121 USDT |
1.4942 USDT |
1.4509 USDT |
| 2021-06-12 |
1.2773 USDT |
7,790,248.9507 MATIC |
1.2510 USDT |
1.1590 USDT |
1.3975 USDT |
1.3441 USDT |
| 2021-06-11 |
1.3241 USDT |
4,539,274.9931 MATIC |
1.3636 USDT |
1.2338 USDT |
1.3828 USDT |
1.2673 USDT |
| 2021-06-10 |
1.4195 USDT |
5,083,713.3534 MATIC |
1.4912 USDT |
1.3519 USDT |
1.4981 USDT |
1.3869 USDT |
| 2021-06-09 |
1.4515 USDT |
9,638,235.2352 MATIC |
1.4801 USDT |
1.3529 USDT |
1.5340 USDT |
1.4930 USDT |
| 2021-06-08 |
1.4125 USDT |
14,350,074.8542 MATIC |
1.4836 USDT |
1.2741 USDT |
1.5228 USDT |
1.4827 USDT |
| 2021-06-07 |
1.6095 USDT |
10,989,260.7008 MATIC |
1.5807 USDT |
1.4588 USDT |
1.7278 USDT |
1.4767 USDT |
| 2021-06-06 |
1.5519 USDT |
3,982,102.3571 MATIC |
1.5269 USDT |
1.5116 USDT |
1.5900 USDT |
1.5506 USDT |
| 2021-06-05 |
1.5828 USDT |
7,168,390.7316 MATIC |
1.6299 USDT |
1.4443 USDT |
1.6955 USDT |
1.5027 USDT |
| 2021-06-04 |
1.6518 USDT |
13,950,954.1482 MATIC |
1.8212 USDT |
1.5500 USDT |
1.8239 USDT |
1.6333 USDT |
| 2021-06-03 |
1.8183 USDT |
7,899,572.4703 MATIC |
1.7999 USDT |
1.7620 USDT |
1.8850 USDT |
1.8184 USDT |
| 2021-06-02 |
1.8166 USDT |
7,280,677.4021 MATIC |
1.8248 USDT |
1.7457 USDT |
1.8900 USDT |
1.8060 USDT |
| 2021-06-01 |
1.8751 USDT |
13,711,675.8082 MATIC |
1.8715 USDT |
1.7621 USDT |
1.9833 USDT |
1.8110 USDT |
| 2021-05-31 |
1.8400 USDT |
15,982,623.8125 MATIC |
1.8643 USDT |
1.7440 USDT |
1.9350 USDT |
1.8716 USDT |
| 2021-05-30 |
1.8253 USDT |
22,727,181.1405 MATIC |
1.6950 USDT |
1.5498 USDT |
1.9680 USDT |
1.8264 USDT |
| 2021-05-29 |
1.7030 USDT |
20,525,080.1174 MATIC |
1.8187 USDT |
1.5120 USDT |
1.9082 USDT |
1.6745 USDT |
| 2021-05-28 |
1.8713 USDT |
27,751,592.3228 MATIC |
2.0385 USDT |
1.6656 USDT |
2.0600 USDT |
1.7702 USDT |
| 2021-05-27 |
2.0815 USDT |
29,758,841.3252 MATIC |
2.2086 USDT |
1.8549 USDT |
2.2647 USDT |
2.0327 USDT |
| 2021-05-26 |
2.2047 USDT |
52,329,721.8487 MATIC |
1.9347 USDT |
1.8326 USDT |
2.4366 USDT |
2.2236 USDT |
| 2021-05-25 |
1.7198 USDT |
36,771,523.9469 MATIC |
1.7460 USDT |
1.5104 USDT |
1.8917 USDT |
1.8375 USDT |