ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MATICUSD Polygon

1.01
0.00291 (0.29%)
01:21:04 - Realtime Data

MATICUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.00 -0.040 -4.25% 1.05 1.09 0.9999 267,901.00
Mar 26 2024 1.05 0.00 0.47% 1.04 1.08 1.03 261,019.00
Mar 25 2024 1.04 0.030 3.21% 1.01 1.06 1.00 263,193.00
Mar 24 2024 1.01 0.030 2.66% 0.98554 1.01 0.97748 66,286.00
Mar 23 2024 0.98583 0.01732 1.79% 0.97025 0.98928 0.95688 62,888.00
Mar 22 2024 0.96851 -0.0258 -2.59% 0.9925 1.02 0.95302 185,529.00
Mar 21 2024 0.99431 -0.01504 -1.49% 1.01 1.01 0.97235 231,737.00
Mar 20 2024 1.01 -0.020 -2.04% 0.93116 1.02 0.91246 408,044.00
Mar 19 2024 1.03 0.00 0.00% 1.03 1.03 1.03 0.00
Mar 18 2024 1.03 -0.010 -1.23% 1.08 1.09 1.01 290,649.00
Mar 17 2024 1.04 0.00 0.00% 1.04 1.04 1.04 0.00
Mar 16 2024 1.04 -0.100 -8.71% 1.14 1.17 1.02 420,007.00
Mar 15 2024 1.14 -0.130 -10.27% 1.22 1.23 1.08 838,489.00
Mar 14 2024 1.27 0.00 0.00% 1.27 1.27 1.27 0.00
Mar 13 2024 1.27 0.090 7.67% 1.18 1.29 1.17 577,933.00
Mar 12 2024 1.18 -0.060 -4.76% 1.24 1.25 1.13 419,682.00
Mar 11 2024 1.24 0.010 0.79% 1.23 1.25 1.17 441,868.00
Mar 10 2024 1.23 0.100 8.75% 1.15 1.25 1.15 475,576.00
Mar 09 2024 1.13 0.00 0.00% 1.13 1.13 1.13 0.00
Mar 08 2024 1.13 -0.030 -2.45% 1.17 1.18 1.11 291,855.00
Mar 07 2024 1.16 0.040 3.89% 1.12 1.18 1.10 369,393.00
Mar 06 2024 1.12 0.090 8.30% 1.03 1.12 0.99551 405,057.00
Mar 05 2024 1.03 -0.120 -10.05% 1.14 1.15 0.94279 1,225,569.00
Mar 04 2024 1.15 0.060 5.35% 1.09 1.15 1.08 360,436.00
Mar 03 2024 1.09 0.060 6.23% 1.10 1.12 1.02 257,046.00
Mar 02 2024 1.03 0.00 0.00% 1.03 1.03 1.03 0.00
Mar 01 2024 1.03 0.030 2.57% 1.01 1.03 1.00 269,892.00
Feb 29 2024 0.99961 -0.0109 -1.08% 1.01 1.06 0.98229 591,181.00
Feb 28 2024 1.01 -0.020 -1.74% 1.03 1.07 0.96202 411,421.00
Feb 27 2024 1.03 -0.030 -2.86% 1.06 1.08 1.02 191,320.00
Feb 26 2024 1.06 0.060 5.97% 0.99469 1.07 0.9729 250,052.00
Feb 25 2024 0.99913 0.0038 0.38% 0.99386 1.00 0.9648 64,649.00
Feb 24 2024 0.99533 0.00608 0.61% 0.98711 1.03 0.97406 113,118.00
Feb 23 2024 0.98925 -0.02286 -2.26% 0.99102 1.01 0.94449 156,861.00
Feb 22 2024 1.01 0.00 0.00% 1.01 1.01 1.01 0.00
Feb 21 2024 1.01 -0.010 -1.09% 1.03 1.03 1.01 8,631.00
Feb 20 2024 1.02 0.030 2.72% 1.00 1.03 0.945 130,962.00
Feb 19 2024 0.99621 -0.00292 -0.29% 1.00 1.01 0.97388 281,913.00
Feb 18 2024 0.99913 0.06993 7.53% 0.92756 1.01 0.91918 306,511.00
Feb 17 2024 0.9292 -0.02403 -2.52% 0.95339 0.95929 0.9057 51,304.00
Feb 16 2024 0.95323 0.0631 7.09% 0.89104 0.960 0.88917 213,129.00
Feb 15 2024 0.89013 -0.00116 -0.13% 0.89276 0.91456 0.87294 175,984.00
Feb 14 2024 0.89129 0.03714 4.35% 0.85388 0.89314 0.8459 116,490.00
Feb 13 2024 0.85415 -0.02471 -2.81% 0.88423 0.888 0.84415 194,794.00
Feb 12 2024 0.87886 0.02194 2.56% 0.83861 0.88495 0.819 154,848.00
Feb 11 2024 0.85692 0.00871 1.03% 0.84826 0.86443 0.84728 83,401.00
Feb 10 2024 0.84821 -0.00457 -0.54% 0.85456 0.86762 0.83815 55,198.00
Feb 09 2024 0.85278 0.01175 1.40% 0.83552 0.85841 0.83226 136,404.00
Feb 08 2024 0.84103 0.00745 0.89% 0.83329 0.84103 0.83329 10,616.00
Feb 07 2024 0.83358 0.05041 6.44% 0.80543 0.83626 0.78745 93,773.00
Feb 06 2024 0.78317 0.01226 1.59% 0.77958 0.78317 0.77797 5,201.00
Feb 05 2024 0.77091 -0.01409 -1.79% 0.77578 0.77627 0.76295 3,988.00
Feb 04 2024 0.785 -0.01751 -2.18% 0.78321 0.785 0.779 4,315.00
Feb 03 2024 0.80251 -0.00739 -0.91% 0.79952 0.8046 0.79952 1,661.00
Feb 02 2024 0.8099 0.0399 5.18% 0.81044 0.81723 0.8099 8,507.00
Feb 01 2024 0.770 -0.0399 -4.93% 0.78893 0.78969 0.7659 9,712.00
Jan 31 2024 0.8099 -0.0033 -0.41% 0.79964 0.8099 0.790 34,306.00
Jan 30 2024 0.8132 0.02063 2.60% 0.80993 0.81896 0.80807 15,138.00
Jan 29 2024 0.79257 0.00036 0.05% 0.7867 0.79671 0.7867 3,021.00
Jan 28 2024 0.79221 0.01181 1.51% 0.78588 0.79343 0.78588 45,608.00
Jan 27 2024 0.7804 0.02902 3.86% 0.76138 0.7804 0.75943 8,772.00
Jan 26 2024 0.75138 0.02243 3.08% 0.730 0.75138 0.72605 31,137.00
Jan 25 2024 0.72895 0.00897 1.25% 0.73839 0.73929 0.72878 6,182.00
Jan 24 2024 0.71998 -0.03137 -4.18% 0.7225 0.72878 0.71998 3,948.00
Jan 23 2024 0.75135 0.01157 1.56% 0.74881 0.75419 0.74746 10,049.00
Jan 22 2024 0.73978 -0.04399 -5.61% 0.7867 0.790 0.73978 51,182.00
Jan 21 2024 0.78377 0.0186 2.43% 0.78518 0.78589 0.78091 7,638.00
Jan 20 2024 0.76517 -0.02434 -3.08% 0.76411 0.78629 0.75364 8,973.00
Jan 19 2024 0.78951 -0.02015 -2.49% 0.78839 0.79073 0.78469 4,035.00
Jan 18 2024 0.80966 -0.02265 -2.72% 0.81113 0.820 0.80098 11,957.00
Jan 17 2024 0.83231 -0.0132 -1.56% 0.845 0.84751 0.83231 9,932.00
Jan 16 2024 0.84551 -0.00451 -0.53% 0.84666 0.85008 0.8443 2,018.00
Jan 15 2024 0.85002 -0.02837 -3.23% 0.83952 0.85002 0.83822 69,754.00
Jan 14 2024 0.87839 0.02437 2.85% 0.88213 0.88213 0.87227 4,572.00
Jan 13 2024 0.85402 -0.01158 -1.34% 0.86734 0.86734 0.84201 20,989.00
Jan 12 2024 0.8656 -0.03814 -4.22% 0.92603 0.93016 0.8656 9,376.00
Jan 11 2024 0.90374 0.09174 11.30% 0.89855 0.92729 0.89855 30,288.00
Jan 10 2024 0.812 -0.01404 -1.70% 0.80743 0.825 0.80743 7,650.00
Jan 09 2024 0.82604 0.04793 6.16% 0.84469 0.84589 0.82217 8,239.00
Jan 08 2024 0.77811 -0.0584 -6.98% 0.80339 0.80339 0.77417 22,713.00
Jan 07 2024 0.83651 -0.00705 -0.84% 0.82943 0.83988 0.82943 1,912.00
Jan 06 2024 0.84356 0.0041 0.49% 0.85038 0.85038 0.8405 8,077.00
Jan 05 2024 0.83946 -0.00699 -0.83% 0.8872 0.88874 0.83946 16,451.00
Jan 04 2024 0.84645 -0.13334 -13.61% 0.85433 0.86206 0.838 23,856.00
Jan 03 2024 0.97979 -0.02974 -2.95% 0.97119 0.98349 0.96688 3,423.00
Jan 02 2024 1.01 0.020 1.80% 1.02 1.02 1.01 62,946.00
Jan 01 2024 0.99172 -0.00154 -0.16% 0.9748 0.99172 0.9748 1,647.00
Dec 31 2023 0.99326 0.03022 3.14% 0.95474 0.99326 0.95001 5,744.00
Dec 30 2023 0.96304 0.00211 0.22% 0.97672 0.9892 0.96304 1,165.00
Dec 29 2023 0.96093 -0.0718 -6.95% 1.00 1.01 0.960 28,671.00

Your Recent History

Delayed Upgrade Clock