Register for real-time alerts, custom portfolio, and market movers
MATICUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.5162 | -0.0171 | -3.21% | 0.5337 | 0.54037 | 0.5135 | 6,488,620.00 |
| Jul 23 2024 | 0.5333 | 0.0027 | 0.51% | 0.5312 | 0.5581 | 0.5195 | 12,785,286.00 |
| Jul 22 2024 | 0.5306 | -0.017 | -3.10% | 0.548 | 0.5525 | 0.5273 | 5,709,599.00 |
| Jul 21 2024 | 0.5476 | 0.0057 | 1.05% | 0.5417 | 0.5495 | 0.5221 | 5,865,750.00 |
| Jul 20 2024 | 0.5419 | 0.008 | 1.50% | 0.5326 | 0.5428 | 0.5278 | 4,692,410.00 |
| Jul 19 2024 | 0.5339 | 0.0177 | 3.43% | 0.5167 | 0.5348 | 0.5061 | 8,676,847.00 |
| Jul 18 2024 | 0.5162 | -0.0239 | -4.43% | 0.5419 | 0.5518 | 0.510 | 9,478,297.00 |
| Jul 17 2024 | 0.5401 | -0.0037 | -0.68% | 0.5437 | 0.5612 | 0.5398 | 8,520,140.00 |
| Jul 16 2024 | 0.5438 | -0.0048 | -0.87% | 0.5494 | 0.5524 | 0.5197 | 9,604,430.00 |
| Jul 15 2024 | 0.5486 | 0.0162 | 3.04% | 0.5314 | 0.550 | 0.5291 | 8,145,237.00 |
| Jul 14 2024 | 0.5324 | -0.0001 | -0.02% | 0.5317 | 0.5352 | 0.518 | 4,743,637.00 |
| Jul 13 2024 | 0.5325 | 0.0258 | 5.09% | 0.5073 | 0.5362 | 0.5055 | 5,866,197.00 |
| Jul 12 2024 | 0.5067 | 0.0082 | 1.64% | 0.4979 | 0.5103 | 0.4915 | 3,324,919.00 |
| Jul 11 2024 | 0.4985 | -0.0149 | -2.90% | 0.5128 | 0.5249 | 0.4965 | 7,188,534.00 |
| Jul 10 2024 | 0.5134 | 0.0118 | 2.35% | 0.5006 | 0.5155 | 0.493 | 6,217,683.00 |
| Jul 09 2024 | 0.5016 | 0.0006 | 0.12% | 0.5003 | 0.5085 | 0.4934 | 7,328,560.00 |
| Jul 08 2024 | 0.501 | 0.0257 | 5.41% | 0.4784 | 0.5148 | 0.460 | 10,571,729.00 |
| Jul 07 2024 | 0.4753 | -0.0312 | -6.16% | 0.5048 | 0.5064 | 0.4753 | 5,264,801.00 |
| Jul 06 2024 | 0.5065 | 0.0386 | 8.25% | 0.4671 | 0.5086 | 0.4654 | 7,435,850.00 |
| Jul 05 2024 | 0.4679 | -0.029 | -5.84% | 0.4883 | 0.494 | 0.4281 | 26,580,033.00 |
| Jul 04 2024 | 0.4969 | -0.0337 | -6.35% | 0.5313 | 0.5351 | 0.4922 | 14,403,871.00 |
| Jul 03 2024 | 0.5306 | -0.0393 | -6.90% | 0.5713 | 0.5731 | 0.5258 | 9,537,877.00 |
| Jul 02 2024 | 0.5699 | 0.013 | 2.33% | 0.5568 | 0.5734 | 0.55507 | 6,920,360.00 |
| Jul 01 2024 | 0.5569 | -0.0023 | -0.41% | 0.56979 | 0.56979 | 0.5528 | 4,002,316.00 |
| Jun 30 2024 | 0.5592 | 0.0127 | 2.32% | 0.5467 | 0.5646 | 0.5437 | 3,875,169.00 |
| Jun 29 2024 | 0.5465 | -0.0058 | -1.05% | 0.5513 | 0.5625 | 0.5461 | 3,826,795.00 |
| Jun 28 2024 | 0.5523 | -0.014 | -2.47% | 0.5655 | 0.5705 | 0.5514 | 5,982,180.00 |
| Jun 27 2024 | 0.5663 | 0.0152 | 2.76% | 0.551 | 0.5705 | 0.543 | 7,183,440.00 |
| Jun 26 2024 | 0.5511 | -0.016 | -2.82% | 0.5672 | 0.5715 | 0.5459 | 3,779,115.00 |
| Jun 25 2024 | 0.5671 | 0.0057 | 1.02% | 0.5606 | 0.5764 | 0.5577 | 7,477,262.00 |
| Jun 24 2024 | 0.5614 | 0.00 | 0.00% | 0.5615 | 0.5665 | 0.5327 | 12,700,262.00 |
| Jun 23 2024 | 0.5614 | -0.0099 | -1.73% | 0.5709 | 0.5846 | 0.556 | 4,022,605.00 |
| Jun 22 2024 | 0.5713 | 0.0023 | 0.40% | 0.5686 | 0.5738 | 0.5624 | 2,763,141.00 |
| Jun 21 2024 | 0.569 | -0.0047 | -0.82% | 0.5738 | 0.5821 | 0.5657 | 5,039,283.00 |
| Jun 20 2024 | 0.5737 | -0.0012 | -0.21% | 0.5743 | 0.5967 | 0.5674 | 6,644,874.00 |
| Jun 19 2024 | 0.5749 | 0.0192 | 3.46% | 0.5558 | 0.5813 | 0.5539 | 8,433,963.00 |
| Jun 18 2024 | 0.5557 | -0.0287 | -4.91% | 0.5857 | 0.5866 | 0.5155 | 23,183,753.00 |
| Jun 17 2024 | 0.5844 | -0.0345 | -5.57% | 0.6186 | 0.6202 | 0.5738 | 9,291,262.00 |
| Jun 16 2024 | 0.6189 | 0.001 | 0.16% | 0.6158 | 0.6279 | 0.6039 | 9,447,527.00 |
| Jun 15 2024 | 0.6179 | 0.0266 | 4.50% | 0.5917 | 0.6181 | 0.5908 | 6,556,381.00 |
| Jun 14 2024 | 0.5913 | -0.0139 | -2.30% | 0.6065 | 0.6125 | 0.5696 | 13,325,691.00 |
| Jun 13 2024 | 0.6052 | -0.0388 | -6.02% | 0.6427 | 0.6652 | 0.59954 | 7,838,212.00 |
| Jun 12 2024 | 0.644 | 0.0263 | 4.26% | 0.6181 | 0.651 | 0.6055 | 10,170,824.00 |
| Jun 11 2024 | 0.6177 | -0.0328 | -5.04% | 0.6495 | 0.6516 | 0.6106 | 11,532,843.00 |
| Jun 10 2024 | 0.6505 | -0.0045 | -0.69% | 0.6546 | 0.6682 | 0.6355 | 6,420,607.00 |
| Jun 09 2024 | 0.655 | 0.0061 | 0.94% | 0.6494 | 0.6566 | 0.644 | 3,974,366.00 |
| Jun 08 2024 | 0.6489 | -0.0184 | -2.76% | 0.6647 | 0.6689 | 0.6402 | 6,145,954.00 |
| Jun 07 2024 | 0.6673 | -0.0585 | -8.06% | 0.7268 | 0.7281 | 0.6231 | 20,450,631.00 |
| Jun 06 2024 | 0.7258 | 0.0007 | 0.10% | 0.7249 | 0.7406 | 0.7141 | 11,876,152.00 |
| Jun 05 2024 | 0.7251 | 0.0101 | 1.41% | 0.71671 | 0.7269 | 0.7071 | 8,463,000.00 |
| Jun 04 2024 | 0.715 | 0.0109 | 1.55% | 0.7053 | 0.7195 | 0.697 | 4,744,689.00 |
| Jun 03 2024 | 0.7041 | 0.014 | 2.03% | 0.6895 | 0.7127 | 0.68167 | 6,963,769.00 |
| Jun 02 2024 | 0.6901 | -0.0078 | -1.12% | 0.6978 | 0.7051 | 0.6857 | 4,180,499.00 |
| Jun 01 2024 | 0.6979 | 0.0027 | 0.39% | 0.694 | 0.7026 | 0.6905 | 3,602,741.00 |
| May 31 2024 | 0.6952 | -0.0015 | -0.22% | 0.695 | 0.7084 | 0.6831 | 7,100,053.00 |
| May 30 2024 | 0.6967 | -0.0171 | -2.40% | 0.7138 | 0.72394 | 0.6878 | 10,011,695.00 |
| May 29 2024 | 0.7138 | -0.0188 | -2.57% | 0.7322 | 0.74552 | 0.7132 | 9,184,144.00 |
| May 28 2024 | 0.7326 | -0.0104 | -1.40% | 0.7437 | 0.7497 | 0.7219 | 9,054,204.00 |
| May 27 2024 | 0.743 | 0.0264 | 3.68% | 0.7161 | 0.7503 | 0.7132 | 5,271,918.00 |
| May 26 2024 | 0.7166 | -0.0128 | -1.75% | 0.730 | 0.7332 | 0.7113 | 3,576,421.00 |
| May 25 2024 | 0.7294 | 0.0058 | 0.80% | 0.7226 | 0.7335 | 0.7204 | 3,554,267.00 |
| May 24 2024 | 0.7236 | -0.0184 | -2.48% | 0.7407 | 0.756 | 0.7039 | 6,651,854.00 |
| May 23 2024 | 0.742 | 0.0182 | 2.51% | 0.7242 | 0.759 | 0.6953 | 14,162,939.00 |
| May 22 2024 | 0.7238 | -0.0054 | -0.74% | 0.7297 | 0.7331 | 0.7024 | 16,215,527.00 |
| May 21 2024 | 0.7292 | -0.0213 | -2.84% | 0.7513 | 0.759 | 0.7183 | 28,977,015.00 |
| May 20 2024 | 0.7505 | 0.068 | 9.96% | 0.6835 | 0.7566 | 0.6751 | 11,150,354.00 |
| May 19 2024 | 0.6825 | -0.0268 | -3.78% | 0.7079 | 0.71361 | 0.6798 | 4,224,609.00 |
| May 18 2024 | 0.7093 | -0.0032 | -0.45% | 0.7133 | 0.7223 | 0.7078 | 4,466,691.00 |
| May 17 2024 | 0.7125 | 0.0187 | 2.70% | 0.694 | 0.7213 | 0.6901 | 7,519,510.00 |
| May 16 2024 | 0.6938 | 0.0065 | 0.95% | 0.6869 | 0.6993 | 0.6668 | 6,583,600.00 |
| May 15 2024 | 0.6873 | 0.0381 | 5.87% | 0.6511 | 0.6891 | 0.6429 | 8,789,512.00 |
| May 14 2024 | 0.6492 | -0.0133 | -2.01% | 0.6626 | 0.684 | 0.648 | 6,883,252.00 |
| May 13 2024 | 0.6625 | -0.009 | -1.34% | 0.660 | 0.6801 | 0.64396 | 6,110,782.00 |
| May 12 2024 | 0.6715 | -0.0048 | -0.71% | 0.676 | 0.684 | 0.6679 | 2,827,554.00 |
| May 11 2024 | 0.6763 | 0.0046 | 0.68% | 0.6732 | 0.6877 | 0.6723 | 3,563,613.00 |
| May 10 2024 | 0.6717 | -0.0223 | -3.21% | 0.6937 | 0.7018 | 0.6641 | 10,059,383.00 |
| May 09 2024 | 0.694 | 0.0121 | 1.77% | 0.6813 | 0.6987 | 0.671 | 7,108,342.00 |
| May 08 2024 | 0.6819 | -0.0115 | -1.66% | 0.6945 | 0.69543 | 0.6722 | 7,903,483.00 |
| May 07 2024 | 0.6934 | -0.0179 | -2.52% | 0.7103 | 0.7188 | 0.6893 | 7,685,749.00 |
| May 06 2024 | 0.7113 | -0.0221 | -3.01% | 0.734 | 0.780 | 0.7097 | 14,848,921.00 |
| May 05 2024 | 0.7334 | 0.0042 | 0.58% | 0.729 | 0.7412 | 0.719 | 5,468,108.00 |
| May 04 2024 | 0.7292 | -0.0036 | -0.49% | 0.7319 | 0.75409 | 0.7242 | 5,682,503.00 |
| May 03 2024 | 0.7328 | 0.0104 | 1.44% | 0.7217 | 0.742 | 0.7144 | 7,424,647.00 |
| May 02 2024 | 0.7224 | 0.0303 | 4.38% | 0.6904 | 0.7265 | 0.6724 | 7,670,560.00 |
| May 01 2024 | 0.6921 | 0.0229 | 3.42% | 0.6659 | 0.6969 | 0.6314 | 14,597,496.00 |
| Apr 30 2024 | 0.6692 | -0.036 | -5.10% | 0.7031 | 0.7129 | 0.6475 | 13,041,588.00 |
| Apr 29 2024 | 0.7052 | -0.0165 | -2.29% | 0.7426 | 0.7426 | 0.6887 | 16,746,941.00 |
| Apr 28 2024 | 0.7217 | -0.0111 | -1.51% | 0.7337 | 0.7492 | 0.7181 | 5,799,879.00 |
| Apr 27 2024 | 0.7328 | 0.0291 | 4.14% | 0.7042 | 0.7355 | 0.68255 | 7,658,165.00 |
| Apr 26 2024 | 0.7037 | -0.0159 | -2.21% | 0.7214 | 0.732 | 0.6994 | 7,829,266.00 |
