Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.4016 | Coinbase | 13270174 | /cdn/crypto/logos/exchanges/GDAX.png | $ 5,452,596.84 | 1731440345 | MATIC/USD | https://pro.coinbase.com/trade/MATIC-USD | USD | 1 | https://pro.coinbase.com/trade/MATIC-USD | 65.9053809621 | Recently |
| 0.4036 | Kraken | 3209168.82369 | /cdn/crypto/logos/exchanges/KRKN.png | $ 1,303,512.48 | 1731440262 | MATIC/USD | https://trade.kraken.com/markets/kraken/MATIC/USD | USD | 2 | https://trade.kraken.com/markets/kraken/MATIC/USD | 15.9381100728 | Recently |
| 0.40259 | Bitstamp | 1290060.7735 | /cdn/crypto/logos/exchanges/BSTP.png | $ 531,642.90 | 1731440345 | MATIC/USD | https://www.bitstamp.net/markets/matic/usd | USD | 3 | https://www.bitstamp.net/markets/matic/usd | 6.40699562355 | Recently |
| 0.3784 | Coinbase | 897115.4 | /cdn/crypto/logos/exchanges/GDAX.png | € 343,058.71 | 1731440346 | MATIC/EUR | https://pro.coinbase.com/trade/MATIC-EUR | EUR | 4 | https://pro.coinbase.com/trade/MATIC-EUR | 4.45546020753 | Recently |
| 0.315 | Coinbase | 379089.4 | /cdn/crypto/logos/exchanges/GDAX.png | ÂŁ 121,265.27 | 1731440345 | MATIC/GBP | https://pro.coinbase.com/trade/MATIC-GBP | GBP | 5 | https://pro.coinbase.com/trade/MATIC-GBP | 1.88272070326 | Recently |
| 0.37756 | Bitstamp | 350903.666976 | /cdn/crypto/logos/exchanges/BSTP.png | € 137,900.12 | 1731440345 | MATIC/EUR | https://www.bitstamp.net/markets/matic/eur | EUR | 6 | https://www.bitstamp.net/markets/matic/eur | 1.74273825295 | Recently |
| 0.401 | Coinbase | 322687.95 | /cdn/crypto/logos/exchanges/GDAX.png | $ 131,684.29 | 1731440345 | MATIC/USDT | https://pro.coinbase.com/trade/MATIC-USDT | USDT | 7 | https://pro.coinbase.com/trade/MATIC-USDT | 1.60260688945 | Recently |
| 4.48E-6 | Coinbase | 269568.5 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 1.27 | 1731440345 | MATIC/BTC | https://pro.coinbase.com/trade/MATIC-BTC | BTC | 8 | https://pro.coinbase.com/trade/MATIC-BTC | 1.3387928966 | Recently |
| 0.41711 | Gemini | 145188.655393 | /cdn/crypto/logos/exchanges/GEMN.png | $ 59,913.97 | 1731369062 | MATIC/USD | https://gemini.com/?symbol=MATICUSD | USD | 9 | https://gemini.com/?symbol=MATICUSD | 0.721069192089 | 20 hours ago |
| 6.12E-6 | Mercatox | 1008.14061783 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.006498 | 1731434763 | MATIC/BTC | https://mercatox.com/exchange/MATIC/BTC | BTC | 10 | https://mercatox.com/exchange/MATIC/BTC | 0.00500685910234 | 2 hours ago |
| 0.39745 | LATOKEN | 225.18 | /cdn/crypto/logos/exchanges/LATK.png | $ 92.75 | 1731439625 | MATIC/USDT | https://exchange.latoken.com/exchange/MATIC-USDT | USDT | 11 | https://exchange.latoken.com/exchange/MATIC-USDT | 0.00111834054965 | 12 minutes ago |
| 6.25E-6 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0.00000000 | 1731369730 | MATIC/BTC | https://trade.kucoin.com/MATIC-BTC | BTC | 12 | https://trade.kucoin.com/MATIC-BTC | 0 | 20 hours ago |
| 6.67E-6 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 0.00000000 | 1731369721 | MATIC/BTC | https://tidex.com/exchange/MATIC/BTC | BTC | 13 | https://tidex.com/exchange/MATIC/BTC | 0 | 20 hours ago |
| 0.3677 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | $ 0.00000000 | 1731369730 | MATIC/USDT | https://trade.kucoin.com/MATIC-USDT | USDT | 14 | https://trade.kucoin.com/MATIC-USDT | 0 | 20 hours ago |
| 0.69243 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1731369731 | MATIC/USD | https://gate.io/trade/MATIC_USD | USD | 15 | https://gate.io/trade/MATIC_USD | 0 | 20 hours ago |
| 0.0001616 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | ETH 0.00000000 | 1731369721 | MATIC/ETH | https://tidex.com/exchange/MATIC/ETH | ETH | 16 | https://tidex.com/exchange/MATIC/ETH | 0 | 20 hours ago |
| 0.0001619 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1731369731 | MATIC/ETH | https://gate.io/trade/MATIC_ETH | ETH | 17 | https://gate.io/trade/MATIC_ETH | 0 | 20 hours ago |
| 0.0001634 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | ETH 0.00000000 | 1731369720 | MATIC/ETH | https://hitbtc.com/MATIC-to-ETH | ETH | 18 | https://hitbtc.com/MATIC-to-ETH | 0 | 20 hours ago |
| 0.3784 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1731369731 | MATIC/USDT | https://gate.io/trade/MATIC_USDT | USDT | 19 | https://gate.io/trade/MATIC_USDT | 0 | 20 hours ago |
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | $ - | MATIC/USD | https://bittrex.com/Market/Index?MarketName=USD-MATIC | USD | 20 | https://bittrex.com/Market/Index?MarketName=USD-MATIC | 0 | - | |||
| 0.379111 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | $ 0.00000000 | 1731369721 | MATIC/USDT | https://www.digifinex.com/en-ww/trade/USDT/MATIC | USDT | 21 | https://www.digifinex.com/en-ww/trade/USDT/MATIC | 0 | 20 hours ago |
| Crypto.com | /cdn/crypto/logos/exchanges/CRTO.png | $ - | MATIC/USDT | https://crypto.com/exchange/trade/MATIC_USDT | USDT | 22 | https://crypto.com/exchange/trade/MATIC_USDT | 0 | - | |||
| Crypto.com | /cdn/crypto/logos/exchanges/CRTO.png | BTC - | MATIC/BTC | https://crypto.com/exchange/trade/MATIC_BTC | BTC | 23 | https://crypto.com/exchange/trade/MATIC_BTC | 0 | - | |||
| 0.3768 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0.00000000 | 1731369731 | MATIC/USDT | https://www.lbank.info/exchange/matic/usdt | USDT | 24 | https://www.lbank.info/exchange/matic/usdt | 0 | 20 hours ago |
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | ETH - | MATIC/ETH | https://bittrex.com/Market/Index?MarketName=ETH-MATIC | ETH | 25 | https://bittrex.com/Market/Index?MarketName=ETH-MATIC | 0 | - | |||
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | MATIC/BTC | https://bittrex.com/Market/Index?MarketName=BTC-MATIC | BTC | 26 | https://bittrex.com/Market/Index?MarketName=BTC-MATIC | 0 | - | |||
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | $ - | MATIC/USDT | https://bittrex.com/Market/Index?MarketName=USDT-MATIC | USDT | 27 | https://bittrex.com/Market/Index?MarketName=USDT-MATIC | 0 | - | |||
| 0.378054 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1731369720 | MATIC/USD | https://hitbtc.com/MATIC-to-USD | USD | 28 | https://hitbtc.com/MATIC-to-USD | 0 | 20 hours ago |
| 0.3794 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | $ 0.00000000 | 1731369721 | MATIC/USDT | https://tidex.com/exchange/MATIC/USDT | USDT | 29 | https://tidex.com/exchange/MATIC/USDT | 0 | 20 hours ago |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | MATIC/USDT | https://poloniex.com/exchange#USDT_MATIC | USDT | 30 | https://poloniex.com/exchange#USDT_MATIC | 0 | - | |||
| 0.3444 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | € 0.00000000 | 1731369739 | MATIC/EUR | https://www.binance.com/en/trade/MATIC_EUR | EUR | 31 | https://www.binance.com/en/trade/MATIC_EUR | 0 | 20 hours ago |
| 0.3794 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | $ 0.00000000 | 1731369737 | MATIC/USDT | https://www.binance.com/en/trade/MATIC_USDT | USDT | 32 | https://www.binance.com/en/trade/MATIC_USDT | 0 | 20 hours ago |
| 0.819 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | ÂŁ 0.00000000 | 1731369739 | MATIC/GBP | https://www.binance.com/en/trade/MATIC_GBP | GBP | 33 | https://www.binance.com/en/trade/MATIC_GBP | 0 | 20 hours ago |
| 0.0001616 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | ETH 0.00000000 | 1731369739 | MATIC/ETH | https://www.binance.com/en/trade/MATIC_ETH | ETH | 34 | https://www.binance.com/en/trade/MATIC_ETH | 0 | 20 hours ago |
| 6.88E-6 | Upbit | 0 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.00000000 | 1731369727 | MATIC/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-MATIC | BTC | 35 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-MATIC | 0 | 20 hours ago |
| 6.67E-6 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0.00000000 | 1731369739 | MATIC/BTC | https://www.binance.com/en/trade/MATIC_BTC | BTC | 36 | https://www.binance.com/en/trade/MATIC_BTC | 0 | 20 hours ago |
| 0.42 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1731369724 | MATIC/USDT | https://cex.io/matic-usdt | USDT | 37 | https://cex.io/matic-usdt | 0 | 20 hours ago |
| Kraken | /cdn/crypto/logos/exchanges/KRKN.png | $ - | MATIC/USDT | https://trade.kraken.com/markets/kraken/MATIC/USDT | USDT | 38 | https://trade.kraken.com/markets/kraken/MATIC/USDT | 0 | - | |||
| 0.45031 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1731369724 | MATIC/USD | https://cex.io/matic-usd | USD | 39 | https://cex.io/matic-usd | 0 | 20 hours ago |
| 0.376 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1731369724 | MATIC/EUR | https://cex.io/matic-eur | EUR | 40 | https://cex.io/matic-eur | 0 | 20 hours ago |
| 0.30739 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | ÂŁ 0.00000000 | 1731369724 | MATIC/GBP | https://cex.io/matic-gbp | GBP | 41 | https://cex.io/matic-gbp | 0 | 20 hours ago |
| 0.3724 | OKX | 0 | /cdn/crypto/logos/exchanges/OKEX.png | $ 0.00000000 | 1731369730 | MATIC/USDT | https://www.okx.com/trade-spot/MATIC-USDT | USDT | 42 | https://www.okx.com/trade-spot/MATIC-USDT | 0 | 20 hours ago |
| 7.81E-6 | OKX | 0 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 0.00000000 | 1731369730 | MATIC/BTC | https://www.okx.com/trade-spot/MATIC-BTC | BTC | 43 | https://www.okx.com/trade-spot/MATIC-BTC | 0 | 20 hours ago |
| 0.57301 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | $ 0.00000000 | 1731369723 | MATIC/USDT | https://info.uniswap.org/#/tokens/0x7d1afa7b718fb893db30a3abc0cfc608aacfebb0 | USDT | 44 | https://info.uniswap.org/#/tokens/0x7d1afa7b718fb893db30a3abc0cfc608aacfebb0 | 0 | 20 hours ago |
| 0.00016735 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1731369722 | MATIC/ETH | https://info.uniswap.org/#/tokens/0x7d1afa7b718fb893db30a3abc0cfc608aacfebb0 | ETH | 45 | https://info.uniswap.org/#/tokens/0x7d1afa7b718fb893db30a3abc0cfc608aacfebb0 | 0 | 20 hours ago |
| 0.0001681 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1731369721 | MATIC/ETH | https://analytics.sushi.com/tokens/0x7d1afa7b718fb893db30a3abc0cfc608aacfebb0 | ETH | 46 | https://analytics.sushi.com/tokens/0x7d1afa7b718fb893db30a3abc0cfc608aacfebb0 | 0 | 20 hours ago |
| 0.36538 | Bitvavo | 0 | /cdn/crypto/logos/exchanges/BITV.png | € 0.00000000 | 1731369724 | MATIC/EUR | https://account.bitvavo.com/markets/MATIC-EUR | EUR | 47 | https://account.bitvavo.com/markets/MATIC-EUR | 0 | 20 hours ago |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | BTC - | MATIC/BTC | https://poloniex.com/exchange#BTC_MATIC | BTC | 48 | https://poloniex.com/exchange#BTC_MATIC | 0 | - | |||
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | MATIC/ETH | https://v2.info.uniswap.org/token/0x7d1afa7b718fb893db30a3abc0cfc608aacfebb0 | ETH | 49 | https://v2.info.uniswap.org/token/0x7d1afa7b718fb893db30a3abc0cfc608aacfebb0 | 0 | - | |||
| 5.04E-6 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1731369731 | MATIC/BTC | https://exchange.latoken.com/exchange/MATIC-BTC | BTC | 50 | https://exchange.latoken.com/exchange/MATIC-BTC | 0 | 20 hours ago |
| 6.81E-6 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.00000000 | 1731369731 | MATIC/BTC | https://www.huobi.com/en-us/exchange/matic_btc | BTC | 51 | https://www.huobi.com/en-us/exchange/matic_btc | 0 | 20 hours ago |
| 0.3762 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | $ 0.00000000 | 1731369731 | MATIC/USDT | https://www.huobi.com/en-us/exchange/matic_usdt | USDT | 52 | https://www.huobi.com/en-us/exchange/matic_usdt | 0 | 20 hours ago |
| 0.00052704 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | ETH 0.00000000 | 1731369731 | MATIC/ETH | https://www.huobi.com/en-us/exchange/matic_eth | ETH | 53 | https://www.huobi.com/en-us/exchange/matic_eth | 0 | 20 hours ago |
| 0.7966 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1731440137 | MATIC/USDT | https://www.bibox.com/en/exchange/basic/MATIC_USDT | USDT | 54 | https://www.bibox.com/en/exchange/basic/MATIC_USDT | 0 | Recently |
| 6.75E-6 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1731369720 | MATIC/BTC | https://hitbtc.com/MATIC-to-BTC | BTC | 55 | https://hitbtc.com/MATIC-to-BTC | 0 | 20 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.2926 | 0.1102 | 37.6623376623 | 0.2904 | 0.43 | 16022817.0714 | CX |
| 4 | 0.3759 | 0.0269 | 7.15615855281 | 0.2851 | 0.43 | 7349659.17617 | CX |
| 12 | 0.4295 | -0.0267 | -6.21653084983 | 0.2851 | 0.5822 | 7576915.16892 | CX |
| 26 | 0.676 | -0.2732 | -40.4142011834 | 0.2851 | 0.759 | 7972184.43766 | CX |
| 52 | 0.8056 | -0.4028 | -50 | 0.2851 | 1.29 | 15700771.5772 | CX |
| 156 | 1.75 | -1.3472 | -76.9828571429 | 0.28 | 2.93 | 30255738.9636 | CX |
| 260 | 0.01543712 | 0.38736288 | 2509.29499803 | 0.00688384 | 2.93 | 83522233.6417 | CX |
About MATIC
Polygon (formerly Matic) is a protocol and a framework for building and connecting Ethereum-compatible blockchain networks.
MATIC News
ChainWire
4 hours ago
MATICUSD (-5.87%)
Crypto Chat
View Posts
I sold all mine at a buck, didn't hit the top but made gains. Looking at scaling back in soon
A penny at a time.
since my post, ETH up over 7%, Matic up 8.5% today. Like clockwork.
If ETH breaks out, Polygon / MATIC will benefit. Etherium has been dormant while BTC runs. Signs Etherium is moving north.
I hold a lot of Shib, but holding tight to my Poly n ADA.
Wow, interesting. Best of luck to you!
Yep. went "All in" on SHIB. Thanks for asking.
you give-up on matic Rick ?
Polygon Founder Pledges Strong Backing for Shiba Inu: https://thecryptobasic.com/2023/08/30/polygon-founder-pledges-robust-support-for-shiba-inu/
Cardano price to coil up 11% as zkEVM going live triggers renewed interest in $ADA network https://www.fxstreet.com/cryptocurrencies/news/cardano-price-to-coil-up-11-as-zkevm-going-live-triggers-renewed-interest-in-ada-network-202303281259
Cardano ( $ADA) Founder Reacts to Vitalik Buterin Launching zkEVM with Message to Polygon ( $MATIC) https://u.today/cardano-founder-reacts-to-vitalik-buterin-launching-zkevm-with-message-to-polygon-matic
Trading for Polygon (MATIC) and Ethereum Goes Live on Zero-Fee Decentralized Leverage Exchange COVO https://finance.yahoo.com/news/trading-polygon-matic-ethereum-goes-150800307.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr via @YahooFinance
ETHEREUMPolygon zkEVM Mainnet Beta in operation; Vitalik launches first live transaction.. $MATIC: https://ambcrypto.com/polygon-zkevm-mainnet-beta-in-operation-vitalik-launches-first-live-transaction/
POLYGON (MATIC) LAUNCHES ITS ZKEVM – ETHEREUM FOUNDER BUTERIN GIVES STARTING SIGNAL https://thegww.com/polygon-matic-launches-its-zkevm-ethereum-founder-buterin-gives-starting-signal/
Polygon Network (MATIC), Immutable (IMX) Introduce Joint ZK-Powered Solution https://u.today/polygon-network-matic-immutable-imx-introduce-joint-zk-powered-solution
Polygon, $MATIC And DigiToads Predicted to Take Off in 2023: Get Your Investment Portfolio Ready: https://www.thecoinrepublic.com/2023/03/19/polygon-and-digitoads-predicted-to-take-off-in-2023-get-your-investment-portfolio-ready/
Cardano (ADA), Polygon (MATIC), and RenQ Finance (RENQ) are 3 tokens for huge profits in 2023 https://cryptomode.com/cardano-ada-polygon-matic-and-renq-finance-renq-are-3-tokens-for-huge-profits-in-2023/ via @cmodenews
Polygon Takes Flight: 20% Weekly Surge As zkEVM Mainnet Beta Launch Approaches https://www.tronweekly.com/polygon-takes-flight-20-weekly-surge/
Crypto Prices Today: XRP Drops; Cardano, Polygon, Solana Gains Over 4% As Market Recovers https://coingape.com/crypto-prices-today-xrp-drops-cardano-polygon-solana-gains-over-4-as-market-recovers/
$ADA, SOL, And $MATIC All Up As Market Takes A Breath Of Relief - https://invst.ly/-idqc
Could Polygon (MATIC) Kickstart the Bull Run? Analyst Forecast 10000% Gains for HedgeUp (HDUP) Presale. https://www.analyticsinsight.net/could-polygon-matic-kickstart-the-bull-run-analyst-forecast-10000-gains-for-hedgeup-hdup-presale/
Blockchain Interoperability: The Tab Switching Of Web 3.0 via @forbes ( $MATIC) https://www.forbes.com/sites/digital-assets/article/blockchain-interoperability-the-tab-switching-of-web-30/
Polygon ( $MATIC) Builds Strong Foundations for Comprehensive Gaming Ecosystem, Solana (SOL) may become the Next PayPal while TMS Network (TMSN) shares how to buy the token in simple steps...
Polygon ( $MATIC) Builds Strong Foundations for Comprehensive Gaming Ecosystem, Solana (SOL) may become the Next PayPal while TMS Network (TMSN) shares how to buy the token in simple steps https://coinchapter.com/polygon-matic-builds-strong-foundations-for-comprehensive-gaming-ecosystem-solana-sol-may-become-the-next-paypal-while-tms-network-tmsn-shares-how-to-buy-the-token-in-simple-steps/#.ZAx90Q1eVUA.twitter
Show more
Polygon ( $MATIC) on the verge of Breakout as Covo Finance's Addition to its Ecosystem Sparks Optimism https://www.prnewswire.com/news-releases/polygon-matic-on-the-verge-of-breakout-as-covo-finances-addition-to-its-ecosystem-sparks-optimism-301769006.html
Airavat introduces AI-powered Telegram-based Crypto Chatbot in Limited Beta... $MATIC https://blockmanity.com/news/airavat-introduces-ai-powered-telegram-based-crypto-chatbot-in-limited-beta/
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731369000 | 0.4277 | 0.0205 | 5.03 | 0.4067 | 0.43 | 0.3974 | 19346185 |
| 1731282600 | 0.4072 | 0.0204 | 5.27 | 0.3829 | 0.4261 | 0.3811 | 29580152 |
| 1731196200 | 0.3868 | -0.0055 | -1.40 | 0.393 | 0.3972 | 0.3723 | 15342747 |
| 1731109800 | 0.3923 | 0.0467 | 13.51 | 0.3476 | 0.4061 | 0.3389 | 21329203 |
| 1731023400 | 0.3456 | 0.011 | 3.29 | 0.334 | 0.3547 | 0.3314 | 10341880 |
| 1730937000 | 0.3346 | 0.031 | 10.21 | 0.3036 | 0.3369 | 0.3032 | 10921195 |
| 1730850600 | 0.3036 | 0.0123 | 4.22 | 0.2926 | 0.308 | 0.2904 | 5298354 |
| 1730764200 | 0.2913 | -0.01 | -3.32 | 0.3003 | 0.30442 | 0.2851 | 5288194 |
| 1730677800 | 0.3013 | -0.0108 | -3.46 | 0.3126 | 0.34989 | 0.28892 | 4918762 |
| 1730591400 | 0.3121 | -0.0057 | -1.79 | 0.3179 | 0.3206 | 0.3101 | 3583466 |
| 1730505000 | 0.3178 | -0.0029 | -0.90 | 0.32 | 0.3247 | 0.312 | 3546296 |
| 1730418600 | 0.3207 | -0.0122 | -3.66 | 0.3327 | 0.3337 | 0.315 | 4520435 |
| 1730332200 | 0.3329 | -0.0014 | -0.42 | 0.3343 | 0.3373 | 0.325 | 5575433 |
| 1730245800 | 0.3343 | 0.0087 | 2.67 | 0.3256 | 0.3384 | 0.3211 | 6678652 |
| 1730159400 | 0.3256 | -0.0045 | -1.36 | 0.3301 | 0.3305 | 0.3126 | 5275562 |
| 1730073000 | 0.3301 | 0.0014 | 0.43 | 0.3284 | 0.3397 | 0.3232 | 5007295 |
| 1729986600 | 0.3287 | 0.0098 | 3.07 | 0.3202 | 0.3297 | 0.3178 | 4252060 |
| 1729900200 | 0.3189 | -0.0363 | -10.22 | 0.3564 | 0.3565 | 0.3069 | 11008524 |
| 1729813800 | 0.3552 | 0.0001 | 0.03 | 0.3547 | 0.3604 | 0.3517 | 3532756 |
| 1729727400 | 0.3551 | -0.0108 | -2.95 | 0.3659 | 0.3662 | 0.3455 | 6116035 |
| 1729641000 | 0.3659 | -0.0046 | -1.24 | 0.3713 | 0.3742 | 0.3628 | 3704189 |
| 1729554600 | 0.3705 | -0.0136 | -3.54 | 0.384 | 0.388 | 0.3654 | 4293835 |
| 1729468200 | 0.3841 | 0.0126 | 3.39 | 0.3716 | 0.3856 | 0.3675 | 3839877 |
| 1729381800 | 0.3715 | 0.0017 | 0.46 | 0.3697 | 0.383 | 0.3695 | 3092285 |
| 1729295400 | 0.3698 | 0.0048 | 1.32 | 0.3646 | 0.3703 | 0.3641 | 3109050 |
| 1729209000 | 0.365 | -0.0062 | -1.67 | 0.3717 | 0.3736 | 0.3609 | 4096528 |
| 1729122600 | 0.3712 | 0.0005 | 0.13 | 0.376 | 0.376 | 0.3664 | 3235283 |
| 1729036200 | 0.3707 | -0.0054 | -1.44 | 0.3759 | 0.37852 | 0.35858 | 3213501 |
| 1728949800 | 0.3761 | 0.0112 | 3.07 | 0.366 | 0.3776 | 0.363 | 4288084 |
| 1728863400 | 0.3649 | -0.0062 | -1.67 | 0.3714 | 0.372 | 0.3608 | 2281619 |
| 1728777000 | 0.3711 | -0.0018 | -0.48 | 0.373 | 0.3756 | 0.3704 | 1741992 |
| 1728690600 | 0.3729 | 0.0053 | 1.44 | 0.3678 | 0.3748 | 0.3664 | 2359154 |
| 1728604200 | 0.3676 | 0.0005 | 0.14 | 0.3665 | 0.3695 | 0.36 | 3097779 |
| 1728517800 | 0.3671 | -0.0095 | -2.52 | 0.3761 | 0.40972 | 0.361 | 6097742 |
| 1728431400 | 0.3766 | 0.0013 | 0.35 | 0.375 | 0.3793 | 0.37 | 4376664 |
| 1728345000 | 0.3753 | -0.0071 | -1.86 | 0.3825 | 0.3899 | 0.3729 | 2807863 |
| 1728258600 | 0.3824 | 0.0036 | 0.95 | 0.379 | 0.3844 | 0.37697 | 2171392 |
| 1728172200 | 0.3788 | -0.0042 | -1.10 | 0.3838 | 0.3855 | 0.3758 | 1700707 |
| 1728085800 | 0.383 | 0.0076 | 2.02 | 0.3763 | 0.38632 | 0.3747 | 4988803 |
| 1727999400 | 0.3754 | 0.0028 | 0.75 | 0.3736 | 0.379 | 0.3519 | 6444726 |
| 1727913000 | 0.3726 | -0.0029 | -0.77 | 0.3748 | 0.3872 | 0.3679 | 4607517 |
| 1727826600 | 0.3755 | -0.0197 | -4.98 | 0.3964 | 0.4053 | 0.3663 | 6620312 |
| 1727740200 | 0.3952 | -0.0266 | -6.31 | 0.4222 | 0.4223 | 0.3933 | 4952140 |
| 1727653800 | 0.4218 | -0.0019 | -0.45 | 0.4239 | 0.4266 | 0.4125 | 3980047 |
| 1727567400 | 0.4237 | -0.0102 | -2.35 | 0.4336 | 0.44 | 0.4163 | 5032744 |
| 1727481000 | 0.4339 | 0.008 | 1.88 | 0.4254 | 0.4383 | 0.4232 | 6204462 |
| 1727394600 | 0.4259 | 0.0176 | 4.31 | 0.4097 | 0.4325 | 0.4027 | 6700133 |
| 1727308200 | 0.4083 | -0.0011 | -0.27 | 0.4093 | 0.419 | 0.4023 | 6676282 |
| 1727221800 | 0.4094 | 0.0032 | 0.79 | 0.4063 | 0.4097 | 0.3989 | 4070086 |
| 1727135400 | 0.4062 | 0.0053 | 1.32 | 0.401 | 0.41 | 0.3943 | 4470197 |
| 1727049000 | 0.4009 | -0.0103 | -2.50 | 0.4106 | 0.4112 | 0.392 | 3938911 |
| 1726962600 | 0.4112 | 0.0107 | 2.67 | 0.4012 | 0.4113 | 0.3957 | 3209202 |
| 1726876200 | 0.4005 | 0.0018 | 0.45 | 0.3994 | 0.41 | 0.3934 | 7043876 |
| 1726789800 | 0.3987 | 0.0105 | 2.70 | 0.3908 | 0.4023 | 0.3889 | 6037114 |
| 1726703400 | 0.3882 | 0.0071 | 1.86 | 0.3813 | 0.3894 | 0.3727 | 6514941 |
| 1726617000 | 0.3811 | 0.0043 | 1.14 | 0.3759 | 0.3909 | 0.374 | 4717431 |
| 1726530600 | 0.3768 | -0.0144 | -3.68 | 0.3897 | 0.3921 | 0.3724 | 6807213 |
| 1726444200 | 0.3912 | -0.0152 | -3.74 | 0.4041 | 0.4083 | 0.3867 | 6257871 |
| 1726357800 | 0.4064 | -0.0041 | -1.00 | 0.4111 | 0.427 | 0.3973 | 7178371 |
| 1726271400 | 0.4105 | 0.0315 | 8.31 | 0.3797 | 0.448 | 0.375 | 17544549 |
| 1726185000 | 0.379 | 0.0047 | 1.26 | 0.3739 | 0.4199 | 0.3711 | 5874600 |
| 1726098600 | 0.3743 | -0.0134 | -3.46 | 0.3883 | 0.3891 | 0.3661 | 8799954 |
| 1726012200 | 0.3877 | 0.0051 | 1.33 | 0.3826 | 0.3898 | 0.377 | 5584950 |
| 1725925800 | 0.3826 | 0.0062 | 1.65 | 0.3759 | 0.3857 | 0.3722 | 5317699 |
| 1725839400 | 0.3764 | 0.0076 | 2.06 | 0.369 | 0.3798 | 0.3652 | 3122248 |
| 1725753000 | 0.3688 | 0.0025 | 0.68 | 0.3665 | 0.3761 | 0.3642 | 3654038 |
| 1725666600 | 0.3663 | -0.0011 | -0.30 | 0.3671 | 0.3795 | 0.3545 | 8928596 |
| 1725580200 | 0.3674 | -0.0134 | -3.52 | 0.3806 | 0.3925 | 0.3628 | 10342013 |
| 1725493800 | 0.3808 | -0.0182 | -4.56 | 0.3974 | 0.4001 | 0.3541 | 16060151 |
| 1725407400 | 0.399 | -0.012 | -2.92 | 0.4105 | 0.415 | 0.3982 | 9909614 |
| 1725321000 | 0.411 | 0.0092 | 2.29 | 0.4022 | 0.4149 | 0.3956 | 7787913 |
| 1725234600 | 0.4018 | -0.0179 | -4.26 | 0.4191 | 0.4202 | 0.3967 | 5693998 |
| 1725148200 | 0.4197 | -0.0012 | -0.29 | 0.4212 | 0.427 | 0.4171 | 4554641 |
| 1725061800 | 0.4209 | -0.0045 | -1.06 | 0.4243 | 0.4303 | 0.3991 | 11892289 |
| 1724975400 | 0.4254 | -0.0126 | -2.88 | 0.438 | 0.4462 | 0.4139 | 16254792 |
| 1724889000 | 0.438 | -0.0305 | -6.51 | 0.4652 | 0.4664 | 0.4255 | 24634404 |
| 1724802600 | 0.4685 | -0.0343 | -6.82 | 0.5032 | 0.5145 | 0.4591 | 10286257 |
| 1724716200 | 0.5028 | -0.0207 | -3.95 | 0.5264 | 0.5282 | 0.5017 | 8237224 |
| 1724629800 | 0.5235 | -0.0489 | -8.54 | 0.5704 | 0.5751 | 0.5228 | 14033883 |
| 1724543400 | 0.5724 | 0.0334 | 6.20 | 0.5382 | 0.5822 | 0.531 | 13569634 |
| 1724457000 | 0.539 | 0.0075 | 1.41 | 0.5325 | 0.54722 | 0.5188 | 13116168 |
| 1724370600 | 0.5315 | 0.0068 | 1.30 | 0.5349 | 0.5387 | 0.5158 | 31933579 |
| 1724284200 | 0.5247 | 0.0613 | 13.23 | 0.4625 | 0.5293 | 0.4564 | 15802129 |
| 1724197800 | 0.4634 | 0.0338 | 7.87 | 0.4295 | 0.467 | 0.429 | 10586946 |
| 1724111400 | 0.4296 | 0.0175 | 4.25 | 0.4108 | 0.4307 | 0.4092 | 5496708 |
| 1724025000 | 0.4121 | 0.0022 | 0.54 | 0.41 | 0.4191 | 0.4073 | 3533880 |
| 1723938600 | 0.4099 | 0.0059 | 1.46 | 0.4034 | 0.4105 | 0.4015 | 2335504 |
| 1723852200 | 0.404 | 0.0015 | 0.37 | 0.4011 | 0.4079 | 0.3923 | 4594591 |
| 1723765800 | 0.4025 | -0.021 | -4.96 | 0.4242 | 0.432 | 0.3965 | 10337643 |
| 1723679400 | 0.4235 | 0.0016 | 0.38 | 0.4216 | 0.4256 | 0.4074 | 5318732 |
| 1723593000 | 0.4219 | -0.0048 | -1.12 | 0.425 | 0.4271 | 0.4113 | 4806022 |
| 1723506600 | 0.4267 | 0.0231 | 5.72 | 0.404 | 0.4331 | 0.4017 | 7202872 |
| 1723420200 | 0.4036 | -0.0212 | -4.99 | 0.4262 | 0.4379 | 0.4026 | 5108016 |
| 1723333800 | 0.4248 | 0.004 | 0.95 | 0.4211 | 0.4316 | 0.4185 | 3490417 |
