MATICUSD

Polygon Historical Data

Name Symbol Market Market Cap ($) Algorithm
Polygon MATICUSD Crypto 10,232,034,739 Not Mineable
  Change % Change Current Price Bid Offer
-0.020 -1.72% 1.14 1.14 1.14
Open High Low Prev. Close 52 Week Range
1.16 1.17 1.09 1.16 0.3155 - 2.10
Exchange Time Size Trade Price Currency
GDAX 18:14:08 21.40 1.14 USD
Price x Volume Volume Base Symbol Related Pairs
53,248,193.57 46,885,854.40 MATIC MATICEUR MATICGBP MATICBTC

MATICUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.031.190.932350,892,451.220.11010.68%
1 Month0.76021.190.747239,156,533.830.379849.96%
3 Months1.171.300.747242,367,132.75-0.030-2.56%
6 Months0.8951.300.689839,544,791.430.24527.37%
1 Year1.592.100.315542,761,615.50-0.450-28.30%
3 Years0.016912.930.00688476,231,455.281.126,641.57%
5 Years0.0041942.930.002964236,950,976.731.1427,083.70%

MATICUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 1.16 0.060 5.45% 1.11 1.19 1.06 87,247,077.00
Jan 26 2023 1.10 0.110 10.68% 0.9975 1.12 0.97519 81,518,580.00
Jan 25 2023 0.9939 0.0369 3.86% 0.9555 1.02 0.9323 38,936,260.00
Jan 24 2023 0.957 -0.0386 -3.88% 0.9949 1.04 0.9424 42,735,148.00
Jan 23 2023 0.9956 0.0034 0.34% 0.99466 1.02 0.976 29,752,848.00
Jan 22 2023 0.9922 0.003 0.30% 0.9912 1.03 0.9747 39,365,263.00
Jan 21 2023 0.9892 -0.0308 -3.02% 1.03 1.04 0.9862 36,691,980.00
Jan 20 2023 1.02 0.070 7.41% 0.9532 1.04 0.9372 38,301,904.00
Jan 19 2023 0.9496 0.0095 1.01% 0.9412 0.9571 0.9164 23,122,477.00
Jan 18 2023 0.9401 -0.0588 -5.89% 0.9972 1.02 0.9244 38,927,018.00
Jan 17 2023 0.9989 -0.0211 -2.07% 1.01 1.04 0.9897 41,320,569.00
Jan 16 2023 1.02 0.040 3.92% 0.9817 1.05 0.966 90,937,976.00
Jan 15 2023 0.9815 -0.0185 -1.85% 0.9984 1.00 0.9541 36,667,839.00
Jan 14 2023 1.00 0.0701 7.54% 0.9308 1.06 0.92929 94,586,510.00
Jan 13 2023 0.9299 0.0169 1.85% 0.9159 0.9417 0.8955 33,416,089.00
Jan 12 2023 0.913 0.0191 2.14% 0.889 0.9247 0.8559 47,681,547.00
Jan 11 2023 0.8939 0.0359 4.18% 0.85753 0.9009 0.83264 26,603,126.00
Jan 10 2023 0.858 0.0152 1.80% 0.8457 0.8612 0.83221 24,889,112.00
Jan 09 2023 0.8428 0.0049 0.58% 0.83962 0.8765 0.8346 41,744,198.00
Jan 08 2023 0.8379 0.0319 3.96% 0.8074 0.8443 0.7963 23,207,995.00
Jan 07 2023 0.806 0.0064 0.80% 0.7985 0.8111 0.7978 15,120,462.00
Jan 06 2023 0.7996 0.0106 1.34% 0.7876 0.8003 0.7704 24,452,859.00
Jan 05 2023 0.789 -0.0167 -2.07% 0.8075 0.8106 0.7845 29,835,498.00
Jan 04 2023 0.8057 0.0255 3.27% 0.7792 0.8144 0.777 44,688,441.00
Jan 03 2023 0.7802 -0.0013 -0.17% 0.7797 0.7885 0.7702 19,272,490.00
Jan 02 2023 0.7815 0.0226 2.98% 0.75975 0.7903 0.7487 21,046,679.00
Jan 01 2023 0.7589 0.0006 0.08% 0.7568 0.7624 0.7472 10,273,616.00
Dec 31 2022 0.7583 -0.0017 -0.22% 0.7602 0.7718 0.7532 14,039,373.00
Dec 30 2022 0.760 -0.0167 -2.15% 0.7756 0.781 0.7473 34,779,326.00
Dec 29 2022 0.7767 -0.0054 -0.69% 0.7819 0.7863 0.7685 18,878,564.00
Dec 28 2022 0.7821 -0.0223 -2.77% 0.8068 0.8082 0.7743 25,722,639.00
See More Historical Prices ยป
Your Recent History
COIN
MATICUSD
Polygon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 23:14:09