Register for real-time alerts, custom portfolio, and market movers
MATICUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.5174 | -0.01615 | -3.03% | 0.5335 | 0.5397 | 0.51402 | 188,908.00 |
| Jul 23 2024 | 0.53355 | 0.00355 | 0.67% | 0.53962 | 0.55555 | 0.52164 | 609,013.00 |
| Jul 22 2024 | 0.530 | -0.01693 | -3.10% | 0.54805 | 0.54805 | 0.530 | 114,649.00 |
| Jul 21 2024 | 0.54693 | 0.00735 | 1.36% | 0.54009 | 0.54909 | 0.52779 | 99,858.00 |
| Jul 20 2024 | 0.53958 | 0.00599 | 1.12% | 0.53085 | 0.54097 | 0.5301 | 274,728.00 |
| Jul 19 2024 | 0.53359 | 0.01833 | 3.56% | 0.51407 | 0.53359 | 0.50729 | 210,587.00 |
| Jul 18 2024 | 0.51526 | -0.02464 | -4.56% | 0.54249 | 0.55219 | 0.51244 | 232,879.00 |
| Jul 17 2024 | 0.5399 | -0.00158 | -0.29% | 0.54874 | 0.559 | 0.5399 | 66,351.00 |
| Jul 16 2024 | 0.54148 | -0.00431 | -0.79% | 0.54941 | 0.552 | 0.520 | 190,775.00 |
| Jul 15 2024 | 0.54579 | 0.01591 | 3.00% | 0.53114 | 0.54918 | 0.53114 | 66,164.00 |
| Jul 14 2024 | 0.52988 | -0.00521 | -0.97% | 0.5278 | 0.53305 | 0.51482 | 41,242.00 |
| Jul 13 2024 | 0.53509 | 0.02893 | 5.72% | 0.5059 | 0.53509 | 0.5059 | 58,163.00 |
| Jul 12 2024 | 0.50616 | -0.00561 | -1.10% | 0.4946 | 0.50987 | 0.49414 | 60,889.00 |
| Jul 11 2024 | 0.51177 | 0.00 | 0.00% | 0.51177 | 0.51177 | 0.51177 | 0.00 |
| Jul 10 2024 | 0.51177 | 0.01159 | 2.32% | 0.4994 | 0.51589 | 0.49449 | 40,267.00 |
| Jul 09 2024 | 0.50018 | -0.00131 | -0.26% | 0.50056 | 0.50731 | 0.4939 | 165,626.00 |
| Jul 08 2024 | 0.50149 | 0.02324 | 4.86% | 0.47785 | 0.5124 | 0.46109 | 398,490.00 |
| Jul 07 2024 | 0.47825 | -0.02865 | -5.65% | 0.4996 | 0.50461 | 0.47825 | 106,887.00 |
| Jul 06 2024 | 0.5069 | 0.03921 | 8.38% | 0.46759 | 0.51492 | 0.46619 | 327,543.00 |
| Jul 05 2024 | 0.46769 | -0.02934 | -5.90% | 0.49313 | 0.49349 | 0.43073 | 839,020.00 |
| Jul 04 2024 | 0.49703 | -0.03394 | -6.39% | 0.53098 | 0.53406 | 0.49449 | 297,365.00 |
| Jul 03 2024 | 0.53097 | -0.03935 | -6.90% | 0.5662 | 0.56777 | 0.52645 | 309,433.00 |
| Jul 02 2024 | 0.57032 | 0.00523 | 0.93% | 0.55649 | 0.57253 | 0.55649 | 29,452.00 |
| Jul 01 2024 | 0.56509 | 0.0172 | 3.14% | 0.55929 | 0.56729 | 0.5535 | 129,174.00 |
| Jun 30 2024 | 0.54789 | 0.00 | 0.00% | 0.54789 | 0.54789 | 0.54789 | 0.00 |
| Jun 29 2024 | 0.54789 | -0.01814 | -3.20% | 0.56152 | 0.56152 | 0.54789 | 37,898.00 |
| Jun 28 2024 | 0.56603 | 0.00 | 0.00% | 0.56603 | 0.56603 | 0.56603 | 0.00 |
| Jun 27 2024 | 0.56603 | 0.01077 | 1.94% | 0.55018 | 0.57021 | 0.54312 | 71,371.00 |
| Jun 26 2024 | 0.55526 | -0.0117 | -2.06% | 0.56655 | 0.56968 | 0.5494 | 74,544.00 |
| Jun 25 2024 | 0.56696 | 0.00543 | 0.97% | 0.56103 | 0.57638 | 0.55938 | 230,093.00 |
| Jun 24 2024 | 0.56153 | -0.00874 | -1.53% | 0.56339 | 0.56641 | 0.5368 | 224,394.00 |
| Jun 23 2024 | 0.57027 | 0.00 | 0.00% | 0.57027 | 0.57027 | 0.57027 | 0.00 |
| Jun 22 2024 | 0.57027 | 0.00121 | 0.21% | 0.568 | 0.57298 | 0.563 | 9,085.00 |
| Jun 21 2024 | 0.56906 | -0.0068 | -1.18% | 0.57001 | 0.58089 | 0.56829 | 123,579.00 |
| Jun 20 2024 | 0.57586 | 0.02177 | 3.93% | 0.57483 | 0.59609 | 0.56852 | 70,250.00 |
| Jun 19 2024 | 0.55409 | 0.00 | 0.00% | 0.55409 | 0.55409 | 0.55409 | 0.00 |
| Jun 18 2024 | 0.55409 | -0.0332 | -5.65% | 0.584 | 0.584 | 0.51834 | 1,190,646.00 |
| Jun 17 2024 | 0.58729 | -0.03168 | -5.12% | 0.6182 | 0.61833 | 0.5748 | 211,653.00 |
| Jun 16 2024 | 0.61897 | 0.0021 | 0.34% | 0.61669 | 0.62715 | 0.60617 | 216,649.00 |
| Jun 15 2024 | 0.61687 | 0.02528 | 4.27% | 0.59215 | 0.61769 | 0.59061 | 273,837.00 |
| Jun 14 2024 | 0.59159 | -0.0522 | -8.11% | 0.6055 | 0.61252 | 0.57398 | 416,087.00 |
| Jun 13 2024 | 0.64379 | 0.00 | 0.00% | 0.64379 | 0.64379 | 0.64379 | 0.00 |
| Jun 12 2024 | 0.64379 | 0.02614 | 4.23% | 0.61947 | 0.65038 | 0.60649 | 160,852.00 |
| Jun 11 2024 | 0.61765 | -0.03237 | -4.98% | 0.6496 | 0.6496 | 0.60932 | 291,840.00 |
| Jun 10 2024 | 0.65002 | -0.00517 | -0.79% | 0.65383 | 0.66605 | 0.63711 | 132,580.00 |
| Jun 09 2024 | 0.65519 | 0.00612 | 0.94% | 0.64928 | 0.65617 | 0.64457 | 158,177.00 |
| Jun 08 2024 | 0.64907 | -0.01797 | -2.69% | 0.66419 | 0.66873 | 0.64406 | 137,338.00 |
| Jun 07 2024 | 0.66704 | -0.05949 | -8.19% | 0.72597 | 0.72742 | 0.620 | 432,231.00 |
| Jun 06 2024 | 0.72653 | 0.00453 | 0.63% | 0.72507 | 0.7402 | 0.71452 | 455,992.00 |
| Jun 05 2024 | 0.722 | 0.00765 | 1.07% | 0.71653 | 0.72557 | 0.70924 | 119,402.00 |
| Jun 04 2024 | 0.71435 | 0.00692 | 0.98% | 0.70449 | 0.7191 | 0.70132 | 89,724.00 |
| Jun 03 2024 | 0.70743 | 0.01646 | 2.38% | 0.69116 | 0.71137 | 0.69116 | 242,010.00 |
| Jun 02 2024 | 0.69097 | -0.00955 | -1.36% | 0.7024 | 0.70437 | 0.68711 | 63,158.00 |
| Jun 01 2024 | 0.70052 | 0.00492 | 0.71% | 0.69454 | 0.70164 | 0.69454 | 21,655.00 |
| May 31 2024 | 0.6956 | -0.02081 | -2.90% | 0.69572 | 0.70718 | 0.68369 | 321,126.00 |
| May 30 2024 | 0.71641 | 0.00 | 0.00% | 0.71641 | 0.71641 | 0.71641 | 0.00 |
| May 29 2024 | 0.71641 | -0.01359 | -1.86% | 0.73225 | 0.74304 | 0.71478 | 182,231.00 |
| May 28 2024 | 0.730 | -0.01301 | -1.75% | 0.74437 | 0.74861 | 0.72474 | 173,342.00 |
| May 27 2024 | 0.74301 | 0.02671 | 3.73% | 0.71676 | 0.74995 | 0.71571 | 137,463.00 |
| May 26 2024 | 0.7163 | -0.01406 | -1.93% | 0.73025 | 0.73239 | 0.71343 | 46,750.00 |
| May 25 2024 | 0.73036 | 0.00785 | 1.09% | 0.72283 | 0.73354 | 0.72111 | 62,191.00 |
| May 24 2024 | 0.72251 | -0.01921 | -2.59% | 0.74424 | 0.75355 | 0.70924 | 339,230.00 |
| May 23 2024 | 0.74172 | 0.01811 | 2.50% | 0.72482 | 0.7575 | 0.69841 | 549,328.00 |
| May 22 2024 | 0.72361 | -0.00577 | -0.79% | 0.73005 | 0.73214 | 0.70306 | 197,834.00 |
| May 21 2024 | 0.72938 | -0.02031 | -2.71% | 0.75058 | 0.75869 | 0.7191 | 248,929.00 |
| May 20 2024 | 0.74969 | 0.06649 | 9.73% | 0.68233 | 0.75723 | 0.6808 | 264,433.00 |
| May 19 2024 | 0.6832 | -0.02662 | -3.75% | 0.70954 | 0.7113 | 0.68189 | 89,310.00 |
| May 18 2024 | 0.70982 | -0.00311 | -0.44% | 0.71339 | 0.72227 | 0.70802 | 127,768.00 |
| May 17 2024 | 0.71293 | 0.01571 | 2.25% | 0.69433 | 0.72035 | 0.69166 | 145,853.00 |
| May 16 2024 | 0.69722 | 0.01097 | 1.60% | 0.6872 | 0.69776 | 0.66697 | 84,121.00 |
| May 15 2024 | 0.68625 | 0.03717 | 5.73% | 0.65093 | 0.68819 | 0.6441 | 380,899.00 |
| May 14 2024 | 0.64908 | -0.01424 | -2.15% | 0.66338 | 0.66529 | 0.64778 | 159,314.00 |
| May 13 2024 | 0.66332 | -0.00714 | -1.06% | 0.67149 | 0.67911 | 0.64715 | 108,522.00 |
| May 12 2024 | 0.67046 | -0.00542 | -0.80% | 0.67708 | 0.68259 | 0.6685 | 54,995.00 |
| May 11 2024 | 0.67588 | 0.00382 | 0.57% | 0.67388 | 0.68563 | 0.67329 | 37,705.00 |
| May 10 2024 | 0.67206 | -0.02238 | -3.22% | 0.69275 | 0.7016 | 0.66444 | 169,224.00 |
| May 09 2024 | 0.69444 | 0.01188 | 1.74% | 0.683 | 0.69879 | 0.67117 | 88,064.00 |
| May 08 2024 | 0.68256 | -0.01065 | -1.54% | 0.69362 | 0.69414 | 0.67305 | 116,498.00 |
| May 07 2024 | 0.69321 | -0.01769 | -2.49% | 0.71083 | 0.71849 | 0.69026 | 229,475.00 |
| May 06 2024 | 0.7109 | -0.022 | -3.00% | 0.73398 | 0.77738 | 0.71024 | 307,148.00 |
| May 05 2024 | 0.7329 | 0.00441 | 0.61% | 0.72912 | 0.74129 | 0.72014 | 38,229.00 |
| May 04 2024 | 0.72849 | -0.00501 | -0.68% | 0.73167 | 0.73986 | 0.72492 | 183,845.00 |
| May 03 2024 | 0.7335 | 0.01316 | 1.83% | 0.72249 | 0.74138 | 0.71769 | 207,070.00 |
| May 02 2024 | 0.72034 | 0.02844 | 4.11% | 0.68871 | 0.72614 | 0.6776 | 175,670.00 |
| May 01 2024 | 0.6919 | 0.02445 | 3.66% | 0.66654 | 0.6975 | 0.63241 | 385,729.00 |
| Apr 30 2024 | 0.66745 | -0.03737 | -5.30% | 0.70164 | 0.71215 | 0.64771 | 685,056.00 |
| Apr 29 2024 | 0.70482 | -0.01678 | -2.33% | 0.724 | 0.73269 | 0.68966 | 241,625.00 |
| Apr 28 2024 | 0.7216 | -0.01055 | -1.44% | 0.73386 | 0.74781 | 0.7202 | 42,972.00 |
| Apr 27 2024 | 0.73215 | 0.02955 | 4.21% | 0.70451 | 0.73439 | 0.68349 | 143,040.00 |
| Apr 26 2024 | 0.7026 | -0.00253 | -0.36% | 0.72082 | 0.7286 | 0.70082 | 80,746.00 |
