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.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,299.70
(
0.59%
)
US Tech 100
14,336.00
(
0.95%
)
Dow Jones
33,666.34
(
0.35%
)
Brent Oil
92.93
(
-0.16%
)
Bitcoin
27,016.97
(
-0.03%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GEMN
  5. Polygon (Gemini:MATICUSD)

  6. Polygon (Gemini:MATICUSD) Historical

MATICUSD Polygon

0.51814
0.01114 (2.20%)
20:45:41 - Realtime Data

MATICUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2023 0.507 -0.00304 -0.60% 0.50292 0.507 0.50292 4,111.00
Sep 27 2023 0.51004 -0.00961 -1.85% 0.50958 0.51032 0.5087 1,169.00
Sep 26 2023 0.51965 0.00672 1.31% 0.51959 0.5215 0.51861 6,212.00
Sep 25 2023 0.51293 -0.00892 -1.71% 0.51199 0.51569 0.50694 2,209.00
Sep 24 2023 0.52185 -0.00073 -0.14% 0.52136 0.52195 0.52126 608.00
Sep 23 2023 0.52258 0.0011 0.21% 0.52213 0.52307 0.52137 21,698.00
Sep 22 2023 0.52148 0.00 +0.00% 0.51854 0.52148 0.515 0.00
Sep 22 2023 0.52148 -0.01645 -3.06% 0.51854 0.52148 0.515 8,829.00
Sep 21 2023 0.53793 -0.00608 -1.12% 0.5403 0.54134 0.53759 11,837.00
Sep 20 2023 0.54401 0.01752 3.33% 0.5451 0.547 0.54351 2,703.00
Sep 19 2023 0.52649 -0.00543 -1.02% 0.52736 0.52736 0.5248 822.00
Sep 18 2023 0.53192 0.01232 2.37% 0.51708 0.53206 0.51184 1,307.00
Sep 17 2023 0.5196 -0.00915 -1.73% 0.52688 0.52688 0.51817 7,973.00
Sep 16 2023 0.52875 0.00692 1.33% 0.53026 0.53106 0.52819 1,754.00
Sep 15 2023 0.52183 0.00258 0.50% 0.52174 0.52212 0.52167 800.00
Sep 14 2023 0.51925 0.00948 1.86% 0.51399 0.525 0.51399 7,940.00
Sep 13 2023 0.50977 0.00389 0.77% 0.50885 0.51058 0.50612 22,872.00
Sep 12 2023 0.50588 0.00 +0.00% 0.50542 0.51292 0.5053 0.00
Sep 12 2023 0.50588 -0.01306 -2.52% 0.50542 0.51292 0.5053 3,245.00
Sep 11 2023 0.51894 -0.01808 -3.37% 0.52486 0.52486 0.51787 11,004.00
Sep 10 2023 0.53702 -0.0042 -0.78% 0.53901 0.53901 0.535 1,264.00
Sep 09 2023 0.54122 -0.0134 -2.42% 0.54271 0.54271 0.5404 387.00
Sep 08 2023 0.55462 0.00 +0.00% 0.55432 0.55691 0.55306 0.00
Sep 08 2023 0.55462 -0.00404 -0.72% 0.55432 0.55691 0.55306 1,238.00
Sep 07 2023 0.55866 -0.00263 -0.47% 0.55863 0.55978 0.55783 1,195.00
Sep 06 2023 0.56129 0.00669 1.21% 0.55803 0.56153 0.55571 2,765.00
Sep 05 2023 0.5546 0.01211 2.23% 0.55451 0.55579 0.55304 2,517.00
Sep 04 2023 0.54249 0.00228 0.42% 0.54202 0.54398 0.54163 828.00
Sep 03 2023 0.54021 -0.00155 -0.29% 0.54062 0.54119 0.53933 2,487.00
Sep 02 2023 0.54176 -0.00948 -1.72% 0.53992 0.54214 0.53971 1,524.00
Sep 01 2023 0.55124 -0.02232 -3.89% 0.54959 0.55284 0.5489 11,088.00
Aug 31 2023 0.57356 -0.01343 -2.29% 0.57419 0.57419 0.571 2,190.00
Aug 30 2023 0.58699 0.02132 3.77% 0.59337 0.59337 0.58423 3,225.00
Aug 29 2023 0.56567 0.00942 1.69% 0.56481 0.56736 0.56294 1,920.00
Aug 28 2023 0.55625 0.00159 0.29% 0.55855 0.55966 0.5531 1,826.00
Aug 27 2023 0.55466 0.00573 1.04% 0.55244 0.56058 0.55035 5,845.00
Aug 26 2023 0.54893 0.00268 0.49% 0.54868 0.5535 0.54704 9,822.00
Aug 25 2023 0.54625 -0.01125 -2.02% 0.54849 0.55489 0.54447 10,656.00
Aug 24 2023 0.5575 -0.00076 -0.14% 0.5613 0.61144 0.55669 19,069.00
Aug 23 2023 0.55826 0.00 +0.00% 0.5522 0.57347 0.55035 0.00
Aug 23 2023 0.55826 0.00019 0.03% 0.5522 0.57347 0.55035 7,592.00
Aug 22 2023 0.55807 -0.01936 -3.35% 0.56024 0.569 0.55797 7,612.00
Aug 21 2023 0.57743 -0.00269 -0.46% 0.58066 0.5814 0.57742 22,724.00
Aug 20 2023 0.58012 -0.00208 -0.36% 0.58762 0.58762 0.57848 1,229.00
Aug 19 2023 0.5822 -0.00002 0.00% 0.58171 0.58899 0.580 8,473.00
Aug 18 2023 0.58222 -0.04154 -6.66% 0.57963 0.59399 0.57466 21,233.00
Aug 17 2023 0.62376 -0.01364 -2.14% 0.62462 0.62674 0.618 4,484.00
Aug 16 2023 0.6374 0.00 +0.00% 0.64029 0.64057 0.63638 0.00
Aug 16 2023 0.6374 -0.02869 -4.31% 0.64029 0.64057 0.63638 1,899.00
Aug 15 2023 0.66609 -0.01267 -1.87% 0.67835 0.67924 0.66605 753.00
Aug 14 2023 0.67876 -0.00336 -0.49% 0.67687 0.67946 0.67593 287.00
Aug 13 2023 0.68212 0.00058 0.09% 0.68197 0.68269 0.68073 2,352.00
Aug 12 2023 0.68154 -0.00193 -0.28% 0.68031 0.68209 0.68004 1,974.00
Aug 11 2023 0.68347 -0.00938 -1.35% 0.68475 0.68796 0.68347 1,038.00
Aug 10 2023 0.69285 0.00 +0.00% 0.690 0.69285 0.68814 0.00
Aug 10 2023 0.69285 -0.00259 -0.37% 0.690 0.69285 0.68814 817.00
Aug 09 2023 0.69544 0.02929 4.40% 0.69813 0.70457 0.6917 1,415.00
Aug 08 2023 0.66615 -0.01479 -2.17% 0.6677 0.68664 0.66615 9,247.00
Aug 07 2023 0.68094 0.01094 1.63% 0.66938 0.6862 0.669 5,351.00
Aug 06 2023 0.670 0.00857 1.30% 0.67159 0.68586 0.670 3,604.00
Aug 05 2023 0.66143 -0.01218 -1.81% 0.66623 0.66729 0.66143 4,509.00
Aug 04 2023 0.67361 -0.01109 -1.62% 0.680 0.68066 0.66999 4,490.00
Aug 03 2023 0.6847 -0.01982 -2.81% 0.68982 0.69317 0.68295 3,016.00
Aug 02 2023 0.70452 0.01452 2.10% 0.70599 0.70624 0.70033 6,728.00
Aug 01 2023 0.690 -0.006 -0.86% 0.69127 0.69645 0.690 988.00
Jul 31 2023 0.696 0.00 +0.00% 0.6989 0.70812 0.696 0.00
Jul 31 2023 0.696 -0.02606 -3.61% 0.6989 0.70812 0.696 2,706.00
Jul 30 2023 0.72206 0.00565 0.79% 0.72438 0.72488 0.7215 969.00
Jul 29 2023 0.71641 -0.008 -1.10% 0.72211 0.73399 0.71641 1,402.00
Jul 28 2023 0.72441 0.00053 0.07% 0.72006 0.72441 0.720 2,141.00
Jul 27 2023 0.72388 0.00826 1.15% 0.72279 0.72608 0.72069 3,780.00
Jul 26 2023 0.71562 -0.01173 -1.61% 0.71947 0.72504 0.71285 3,547.00
Jul 25 2023 0.72735 -0.02663 -3.53% 0.73349 0.75285 0.72585 3,945.00
Jul 24 2023 0.75398 0.00625 0.84% 0.76063 0.76348 0.75398 860.00
Jul 23 2023 0.74773 -0.02258 -2.93% 0.74599 0.74773 0.740 7,187.00
Jul 22 2023 0.77031 0.00258 0.34% 0.77158 0.77507 0.77006 2,650.00
Jul 21 2023 0.76773 0.01225 1.62% 0.76657 0.77041 0.76197 3,442.00
Jul 20 2023 0.75548 0.00647 0.86% 0.74644 0.75548 0.74384 2,906.00
Jul 19 2023 0.74901 -0.03251 -4.16% 0.7379 0.75323 0.7379 7,667.00
Jul 18 2023 0.78152 0.0063 0.81% 0.77953 0.78287 0.77892 2,482.00
Jul 17 2023 0.77522 -0.02778 -3.46% 0.77059 0.79681 0.770 7,901.00
Jul 16 2023 0.803 -0.01611 -1.97% 0.80176 0.8044 0.80082 3,595.00
Jul 15 2023 0.81911 -0.03994 -4.65% 0.81365 0.81911 0.80802 21,523.00
Jul 14 2023 0.85905 0.13151 18.08% 0.84856 0.88098 0.84602 19,925.00
Jul 13 2023 0.72754 -0.02104 -2.81% 0.72754 0.72754 0.72657 1,234.00
Jul 12 2023 0.74858 0.00596 0.80% 0.74145 0.74858 0.74008 12,664.00
Jul 11 2023 0.74262 0.06359 9.36% 0.73713 0.7459 0.73313 8,405.00
Jul 10 2023 0.67903 -0.00893 -1.30% 0.68853 0.68853 0.67903 16,164.00
Jul 09 2023 0.68796 0.0048 0.70% 0.68101 0.69117 0.68101 3,902.00
Jul 08 2023 0.68316 0.01301 1.94% 0.67992 0.68316 0.6794 1,278.00
Jul 07 2023 0.67015 0.00 +0.00% 0.6759 0.68772 0.66912 0.00
Jul 07 2023 0.67015 0.0022 0.33% 0.6759 0.68772 0.66912 765.00
Jul 06 2023 0.66795 -0.03011 -4.31% 0.66854 0.67138 0.6645 5,988.00
Jul 05 2023 0.69806 -0.0119 -1.68% 0.69779 0.69938 0.69329 2,141.00
Jul 04 2023 0.70996 0.02497 3.65% 0.71239 0.7179 0.70856 4,102.00
Jul 03 2023 0.68499 0.00 +0.00% 0.68183 0.6852 0.67874 0.00
Jul 03 2023 0.68499 0.01319 1.96% 0.68183 0.6852 0.67874 1,690.00
Jul 02 2023 0.6718 0.00738 1.11% 0.67386 0.67578 0.67043 3,780.00
Jul 01 2023 0.66442 0.03738 5.96% 0.66431 0.66607 0.65821 3,006.00
Your Recent History
GEMN
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

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230929 00:45:47