MATICUSD

Polygon Historical Data

Name Symbol Market Market Cap ($) Algorithm
Polygon MATICUSD Crypto 7,149,048,211 Not Mineable
  Change % Change Current Price Bid Offer
-0.0359 -3.59% 0.9641 0.9638 0.9639
Open High Low Prev. Close 52 Week Range
1.00 1.03 0.9426 1.00 0.3155 - 2.93
Exchange Time Size Trade Price Currency
GDAX 11:52:50 259.30 0.9639 USD
Price x Volume Volume Base Symbol Related Pairs
44,596,341.68 45,474,031.53 MATIC MATICEUR MATICGBP MATICBTC

MATICUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.90561.050.870641,273,656.030.05856.46%
1 Month0.75291.050.722267,365,772.470.211228.05%
3 Months0.6711.050.315561,240,735.060.293143.68%
6 Months1.661.880.315545,395,927.38-0.6959-41.92%
1 Year1.442.930.315558,443,627.94-0.4759-33.05%
3 Years0.0148032.930.006884155,235,922.900.9492976,412.90%
5 Years0.0041942.930.002964264,356,000.650.95990622,889.30%

MATICUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2022 1.00 -0.030 -2.91% 1.03 1.05 0.9864 38,142,992.00
Aug 13 2022 1.03 0.100 10.36% 0.936 1.03 0.9298 73,439,951.00
Aug 12 2022 0.9333 0.0129 1.40% 0.9221 0.9345 0.9062 22,470,449.00
Aug 11 2022 0.9204 -0.0168 -1.79% 0.9406 0.9568 0.916 29,712,005.00
Aug 10 2022 0.9372 0.0491 5.53% 0.8858 0.9419 0.8706 35,884,755.00
Aug 09 2022 0.8881 -0.0334 -3.62% 0.9212 0.9314 0.8714 58,894,357.00
Aug 08 2022 0.9215 0.0154 1.70% 0.9056 0.9519 0.9047 30,371,080.00
Aug 07 2022 0.9061 -0.0022 -0.24% 0.9058 0.9254 0.8926 21,095,782.00
Aug 06 2022 0.9083 -0.0146 -1.58% 0.9302 0.9411 0.9028 31,828,959.00
Aug 05 2022 0.9229 0.0294 3.29% 0.893 0.9382 0.889 35,000,138.00
Aug 04 2022 0.8935 0.0076 0.86% 0.888 0.9131 0.8755 26,873,521.00
Aug 03 2022 0.8859 -0.0025 -0.28% 0.878 0.9263 0.8566 39,362,305.00
Aug 02 2022 0.8884 -0.0011 -0.12% 0.8917 0.907 0.8488 46,852,332.00
Aug 01 2022 0.8895 -0.0446 -4.77% 0.9265 0.9471 0.878 67,238,159.00
Jul 31 2022 0.9341 0.0069 0.74% 0.9265 1.02 0.9105 68,453,934.00
Jul 30 2022 0.9272 -0.0202 -2.13% 0.9405 0.984 0.9142 56,490,045.00
Jul 29 2022 0.9474 0.0113 1.21% 0.9391 0.9935 0.905 98,948,925.00
Jul 28 2022 0.9361 0.0453 5.09% 0.895 0.9779 0.8504 129,563,565.00
Jul 27 2022 0.8908 0.1112 14.26% 0.7795 0.8952 0.762 97,628,507.00
Jul 26 2022 0.7796 0.0081 1.05% 0.7685 0.7799 0.7222 74,035,040.00
Jul 25 2022 0.7715 -0.111 -12.58% 0.8814 0.885 0.7714 75,167,898.00
Jul 24 2022 0.8825 0.0042 0.48% 0.8828 0.9092 0.8451 51,472,361.00
Jul 23 2022 0.8783 0.0274 3.22% 0.850 0.8883 0.8137 55,437,303.00
Jul 22 2022 0.8509 -0.0587 -6.45% 0.9167 0.9348 0.8443 78,152,894.00
Jul 21 2022 0.9096 0.0672 7.98% 0.8315 0.9291 0.7966 108,532,665.00
Jul 20 2022 0.8424 -0.0802 -8.69% 0.9209 0.9528 0.8118 128,177,524.00
Jul 19 2022 0.9226 -0.0344 -3.59% 0.9439 0.975 0.8833 112,293,641.00
Jul 18 2022 0.957 0.1986 26.19% 0.7529 0.9846 0.7451 194,720,530.00
Jul 17 2022 0.7584 0.0292 4.00% 0.7305 0.7902 0.7184 88,386,921.00
Jul 16 2022 0.7292 0.0229 3.24% 0.6995 0.744 0.6821 55,386,861.00
Jul 15 2022 0.7063 -0.0057 -0.80% 0.7067 0.7353 0.6743 99,701,987.00
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:20220815 15:52:53