1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Polygon (MATICUSD)

  6. Polygon (MATICUSD) Historical

MATICUSD

Polygon
1.05
0.00 (0.00%)
Real-Time

MATICUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2023 1.05 -0.060 -5.41% 1.11 1.17 1.02 29,069,340.00
Mar 26 2023 1.11 0.030 2.78% 1.08 1.17 1.07 16,781,132.00
Mar 25 2023 1.08 -0.020 -1.82% 1.10 1.17 1.06 14,668,589.00
Mar 24 2023 1.10 -0.040 -3.51% 1.14 1.18 1.07 33,294,259.00
Mar 23 2023 1.14 0.030 2.70% 1.11 1.16 1.10 30,016,779.00
Mar 22 2023 1.11 -0.050 -4.31% 1.16 1.16 1.09 35,408,406.00
Mar 21 2023 1.16 0.050 4.50% 1.11 1.18 1.08 36,979,791.00
Mar 20 2023 1.11 -0.080 -6.72% 1.17 1.18 1.10 40,133,208.00
Mar 19 2023 1.19 0.020 1.71% 1.17 1.22 1.16 23,066,679.00
Mar 18 2023 1.17 -0.050 -4.10% 1.23 1.25 1.17 36,376,654.00
Mar 17 2023 1.22 0.070 6.09% 1.15 1.23 1.14 35,859,928.00
Mar 16 2023 1.15 0.030 2.68% 1.12 1.16 1.10 31,042,360.00
Mar 15 2023 1.12 -0.080 -6.67% 1.21 1.23 1.08 53,076,636.00
Mar 14 2023 1.20 0.010 0.84% 1.20 1.25 0.980 57,683,365.00
Mar 13 2023 1.19 0.040 3.48% 1.16 1.21 1.10 57,089,015.00
Mar 12 2023 1.15 0.090 8.49% 1.06 1.16 1.05 42,722,755.00
Mar 11 2023 1.06 0.00 0.00% 1.06 1.10 0.9924 55,068,683.00
Mar 10 2023 1.06 0.050 4.95% 1.02 1.07 0.94176 78,294,734.00
Mar 09 2023 1.01 -0.050 -4.72% 1.05 1.10 0.97466 58,318,958.00
Mar 08 2023 1.06 -0.090 -7.83% 1.15 1.16 1.04 56,193,504.00
Mar 07 2023 1.15 0.020 1.77% 1.13 1.17 1.11 39,815,784.00
Mar 06 2023 1.13 -0.010 -0.88% 1.14 1.17 1.11 52,146,830.00
Mar 05 2023 1.14 0.010 0.88% 1.13 1.16 1.12 22,799,270.00
Mar 04 2023 1.13 -0.040 -3.42% 1.17 1.18 1.09 13,362,435.00
Mar 03 2023 1.17 -0.050 -4.10% 1.23 1.23 1.12 37,348,942.00
Mar 02 2023 1.22 -0.030 -2.40% 1.25 1.26 1.19 24,519,585.00
Mar 01 2023 1.25 0.060 5.04% 1.20 1.26 1.19 37,280,851.00
Feb 28 2023 1.19 -0.040 -3.25% 1.24 1.24 1.18 46,023,022.00
Feb 27 2023 1.23 -0.050 -3.91% 1.28 1.29 1.21 38,039,071.00
Feb 26 2023 1.28 0.030 2.40% 1.25 1.30 1.24 29,881,884.00
Feb 25 2023 1.25 -0.010 -0.79% 1.27 1.28 1.20 34,964,339.00
Feb 24 2023 1.26 -0.090 -6.67% 1.35 1.36 1.24 41,255,082.00
Feb 23 2023 1.35 -0.040 -2.88% 1.39 1.42 1.33 25,838,578.00
Feb 22 2023 1.39 0.010 0.72% 1.38 1.43 1.32 44,449,174.00
Feb 21 2023 1.38 -0.090 -6.12% 1.47 1.50 1.36 49,285,819.00
Feb 20 2023 1.47 -0.010 -0.68% 1.49 1.51 1.43 30,425,471.00
Feb 19 2023 1.48 -0.010 -0.67% 1.48 1.54 1.42 33,914,003.00
Feb 18 2023 1.49 -0.040 -2.61% 1.53 1.57 1.47 41,887,017.00
Feb 17 2023 1.53 0.170 12.50% 1.38 1.55 1.37 76,797,987.00
Feb 16 2023 1.36 0.030 2.26% 1.33 1.47 1.32 90,993,347.00
Feb 15 2023 1.33 0.070 5.56% 1.26 1.33 1.16 48,958,817.00
Feb 14 2023 1.26 0.070 5.88% 1.19 1.26 1.09 60,733,479.00
Feb 13 2023 1.19 -0.050 -4.03% 1.25 1.25 0.280 61,960,049.00
Feb 12 2023 1.24 -0.010 -0.80% 1.25 1.30 1.22 31,111,339.00
Feb 11 2023 1.25 0.020 1.63% 1.23 1.26 1.21 21,157,673.00
Feb 10 2023 1.23 -0.010 -0.81% 1.23 1.31 1.21 66,458,305.00
Feb 09 2023 1.24 -0.060 -4.62% 1.30 1.35 1.20 91,694,159.00
Feb 08 2023 1.30 0.030 2.36% 1.27 1.35 1.25 71,375,174.00
Feb 07 2023 1.27 0.070 5.83% 1.19 1.27 1.19 41,372,176.00
Feb 06 2023 1.20 0.00 0.00% 1.20 1.24 1.17 60,296,450.00
Feb 05 2023 1.20 -0.050 -4.00% 1.25 1.26 1.18 41,194,874.00
Feb 04 2023 1.25 0.010 0.81% 1.24 1.29 1.22 29,266,039.00
Feb 03 2023 1.24 0.060 5.08% 1.19 1.25 1.17 41,209,080.00
Feb 02 2023 1.18 -0.020 -1.67% 1.20 1.26 1.18 54,687,072.00
Feb 01 2023 1.20 0.090 8.11% 1.11 1.21 1.07 45,528,757.00
Jan 31 2023 1.11 0.020 1.83% 1.09 1.12 1.07 30,443,665.00
Jan 30 2023 1.09 -0.090 -7.63% 1.17 1.18 1.06 75,174,916.00
Jan 29 2023 1.18 0.040 3.51% 1.15 1.20 1.13 43,164,035.00
Jan 28 2023 1.14 -0.020 -1.72% 1.16 1.17 1.09 47,312,830.00
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
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:20230328 05:59:16