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.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,604.37
(
0.41%
)
US Tech 100
15,651.60
(
-0.22%
)
Dow Jones
36,247.87
(
0.36%
)
Brent Oil
75.40
(
-0.77%
)
Bitcoin
42,312.92
(
-3.36%
)
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. KRKN
  5. Polygon (Kraken:MATICUSD)

  6. Polygon (Kraken:MATICUSD) Historical

MATICUSD Polygon

0.8673
-0.0542 (-5.88%)
06:44:21 - Realtime Data

MATICUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2023 0.9215 0.0365 4.12% 0.8846 0.9304 0.8778 4,531,203.00
Dec 09 2023 0.885 -0.0213 -2.35% 0.9068 0.9454 0.8775 5,315,445.00
Dec 08 2023 0.9063 0.0639 7.59% 0.843 0.911 0.8429 5,468,993.00
Dec 07 2023 0.8424 0.0232 2.83% 0.8196 0.8574 0.8112 3,560,587.00
Dec 06 2023 0.8192 0.0056 0.69% 0.8139 0.8478 0.8003 4,495,613.00
Dec 05 2023 0.8136 0.0044 0.54% 0.8094 0.8216 0.7847 2,167,344.00
Dec 04 2023 0.8092 -0.0048 -0.59% 0.8149 0.8374 0.7845 3,818,086.00
Dec 03 2023 0.814 -0.0023 -0.28% 0.8152 0.824 0.7992 5,485,421.00
Dec 02 2023 0.8163 0.0163 2.04% 0.8001 0.8269 0.7972 3,801,998.00
Dec 01 2023 0.800 0.0366 4.79% 0.7619 0.800 0.7554 4,584,215.00
Nov 30 2023 0.7634 0.0058 0.77% 0.7583 0.7814 0.7515 4,983,668.00
Nov 29 2023 0.7576 0.010 1.34% 0.7477 0.7716 0.7435 3,592,210.00
Nov 28 2023 0.7476 0.0039 0.52% 0.7423 0.7586 0.7275 2,217,792.00
Nov 27 2023 0.7437 -0.019 -2.49% 0.7624 0.7683 0.7287 2,999,561.00
Nov 26 2023 0.7627 -0.0164 -2.10% 0.7797 0.7868 0.742 4,345,982.00
Nov 25 2023 0.7791 0.0203 2.68% 0.7596 0.7791 0.7572 3,392,900.00
Nov 24 2023 0.7588 -0.0133 -1.72% 0.7724 0.7967 0.7542 4,959,220.00
Nov 23 2023 0.7721 -0.0003 -0.04% 0.7731 0.7856 0.7637 3,072,289.00
Nov 22 2023 0.7724 0.043 5.90% 0.7285 0.7861 0.7269 7,032,285.00
Nov 21 2023 0.7294 -0.0804 -9.93% 0.8107 0.8207 0.7209 10,415,853.00
Nov 20 2023 0.8098 -0.0431 -5.05% 0.8537 0.8668 0.8059 5,423,213.00
Nov 19 2023 0.8529 0.0216 2.60% 0.8315 0.8562 0.8118 4,515,374.00
Nov 18 2023 0.8313 0.0026 0.31% 0.8299 0.833 0.7766 4,816,318.00
Nov 17 2023 0.8287 -0.018 -2.13% 0.8447 0.8737 0.7877 7,647,950.00
Nov 16 2023 0.8467 -0.0725 -7.89% 0.9199 0.9448 0.8319 16,137,082.00
Nov 15 2023 0.9192 -0.002 -0.22% 0.9175 0.962 0.8852 18,992,313.00
Nov 14 2023 0.9212 0.0378 4.28% 0.8821 0.9829 0.8381 21,177,251.00
Nov 13 2023 0.8834 -0.0159 -1.77% 0.8976 0.9623 0.8541 22,830,418.00
Nov 12 2023 0.8993 0.0986 12.31% 0.8027 0.928 0.7704 19,224,943.00
Nov 11 2023 0.8007 -0.0445 -5.27% 0.8432 0.8457 0.7941 17,687,510.00
Nov 10 2023 0.8452 -0.0106 -1.24% 0.8541 0.875 0.8127 11,631,750.00
Nov 09 2023 0.8558 0.0662 8.38% 0.7879 0.8588 0.7618 12,100,336.00
Nov 08 2023 0.7896 0.0499 6.75% 0.7407 0.8099 0.7352 11,304,447.00
Nov 07 2023 0.7397 0.0039 0.53% 0.7356 0.7474 0.6952 5,287,749.00
Nov 06 2023 0.7358 0.043 6.21% 0.6925 0.7361 0.6904 2,599,024.00
Nov 05 2023 0.6928 0.0153 2.26% 0.6779 0.6991 0.6741 2,424,614.00
Nov 04 2023 0.6775 0.0051 0.76% 0.6727 0.6821 0.6618 963,454.00
Nov 03 2023 0.6724 0.0111 1.68% 0.6587 0.6735 0.6427 2,646,450.00
Nov 02 2023 0.6613 -0.0073 -1.09% 0.6698 0.6884 0.644 5,188,636.00
Nov 01 2023 0.6686 0.0339 5.34% 0.6363 0.6697 0.6173 6,816,029.00
Oct 31 2023 0.6347 -0.0152 -2.34% 0.6499 0.6575 0.6198 6,217,119.00
Oct 30 2023 0.6499 0.0119 1.87% 0.6385 0.6511 0.627 4,838,621.00
Oct 29 2023 0.638 0.0175 2.82% 0.6206 0.6424 0.6123 3,025,687.00
Oct 28 2023 0.6205 0.0108 1.77% 0.610 0.6269 0.610 2,782,287.00
Oct 27 2023 0.6097 -0.0221 -3.50% 0.6321 0.6322 0.6011 4,352,631.00
Oct 26 2023 0.6318 0.0015 0.24% 0.6302 0.6587 0.6157 4,526,475.00
Oct 25 2023 0.6303 0.0064 1.03% 0.6247 0.6491 0.6132 7,640,683.00
Oct 24 2023 0.6239 -0.0117 -1.84% 0.6375 0.6646 0.6159 11,520,643.00
Oct 23 2023 0.6356 0.0242 3.96% 0.6099 0.6473 0.600 9,063,193.00
Oct 22 2023 0.6114 0.0395 6.91% 0.573 0.6114 0.5585 5,196,083.00
Oct 21 2023 0.5719 0.0358 6.68% 0.5365 0.5771 0.5334 2,724,279.00
Oct 20 2023 0.5361 0.0204 3.96% 0.5175 0.5479 0.515 5,409,884.00
Oct 19 2023 0.5157 0.0049 0.96% 0.5106 0.5205 0.5032 2,608,021.00
Oct 18 2023 0.5108 -0.0084 -1.62% 0.5191 0.5243 0.510 1,620,915.00
Oct 17 2023 0.5192 -0.0159 -2.97% 0.5337 0.5348 0.5158 2,297,226.00
Oct 16 2023 0.5351 0.0203 3.94% 0.5149 0.5449 0.514 4,884,100.00
Oct 15 2023 0.5148 -0.0028 -0.54% 0.5175 0.5204 0.5127 1,021,204.00
Oct 14 2023 0.5176 0.0028 0.54% 0.5148 0.5219 0.5141 931,535.00
Oct 13 2023 0.5148 0.0076 1.50% 0.5076 0.5245 0.5072 2,622,306.00
Oct 12 2023 0.5072 -0.0065 -1.27% 0.5139 0.5168 0.5009 2,137,358.00
Oct 11 2023 0.5137 -0.0036 -0.70% 0.5172 0.5227 0.5068 2,427,477.00
Oct 10 2023 0.5173 -0.0121 -2.29% 0.5291 0.5347 0.5101 4,098,102.00
Oct 09 2023 0.5294 -0.0318 -5.67% 0.5609 0.5609 0.520 5,071,066.00
Oct 08 2023 0.5612 -0.0021 -0.37% 0.5644 0.5691 0.557 1,131,788.00
Oct 07 2023 0.5633 -0.001 -0.18% 0.5637 0.5816 0.5631 1,907,078.00
Oct 06 2023 0.5643 0.0192 3.52% 0.5458 0.571 0.5452 2,617,823.00
Oct 05 2023 0.5451 -0.0181 -3.21% 0.5616 0.566 0.545 2,086,952.00
Oct 04 2023 0.5632 -0.0032 -0.56% 0.5668 0.5991 0.5502 5,185,219.00
Oct 03 2023 0.5664 0.0191 3.49% 0.5474 0.5784 0.5472 3,390,475.00
Oct 02 2023 0.5473 -0.0218 -3.83% 0.5692 0.5705 0.5437 3,038,589.00
Oct 01 2023 0.5691 0.0361 6.77% 0.533 0.5824 0.5327 7,175,678.00
Sep 30 2023 0.533 0.0075 1.43% 0.5265 0.5376 0.5243 1,080,472.00
Sep 29 2023 0.5255 0.0066 1.27% 0.5199 0.5274 0.5168 1,253,415.00
Sep 28 2023 0.5189 0.0154 3.06% 0.5035 0.5231 0.5027 1,284,757.00
Sep 27 2023 0.5035 -0.0062 -1.22% 0.5092 0.5159 0.4999 1,986,046.00
Sep 26 2023 0.5097 -0.0096 -1.85% 0.5195 0.5256 0.5055 747,576.00
Sep 25 2023 0.5193 0.0062 1.21% 0.5135 0.5201 0.5066 1,127,745.00
Sep 24 2023 0.5131 -0.0073 -1.40% 0.5209 0.5263 0.5112 539,999.00
Sep 23 2023 0.5204 -0.0006 -0.12% 0.5208 0.5234 0.5189 369,357.00
Sep 22 2023 0.521 0.0015 0.29% 0.5193 0.5243 0.5153 934,308.00
Sep 21 2023 0.5195 -0.0217 -4.01% 0.541 0.5433 0.5184 1,277,760.00
Sep 20 2023 0.5412 -0.0031 -0.57% 0.545 0.5499 0.5351 1,691,820.00
Sep 19 2023 0.5443 0.018 3.42% 0.5265 0.5459 0.5248 1,521,830.00
Sep 18 2023 0.5263 0.0099 1.92% 0.5172 0.5354 0.5118 1,501,133.00
Sep 17 2023 0.5164 -0.0118 -2.23% 0.5284 0.5284 0.5127 564,237.00
Sep 16 2023 0.5282 -0.0014 -0.26% 0.5302 0.5359 0.5244 406,560.00
Sep 15 2023 0.5296 0.008 1.53% 0.5223 0.5345 0.5153 1,509,872.00
Sep 14 2023 0.5216 0.0081 1.58% 0.5138 0.5277 0.5138 1,606,210.00
Sep 13 2023 0.5135 0.0073 1.44% 0.5066 0.5238 0.5051 2,269,327.00
Sep 12 2023 0.5062 0.003 0.60% 0.5035 0.5183 0.4998 1,987,647.00

Your Recent History

KRKN
MATICUSD
Polygon
Delayed Upgrade Clock

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