Register for real-time alerts, custom portfolio, and market moversMATICUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.619001 | 0.0013 | 0.21% | 0.617277 | 0.628299 | 0.604201 | 3,703,843.00 |
| Jun 15 2024 | 0.617701 | 0.026202 | 4.43% | 0.590699 | 0.618399 | 0.590301 | 2,843,305.00 |
| Jun 14 2024 | 0.591499 | -0.0134 | -2.22% | 0.603799 | 0.612999 | 0.571082 | 5,288,283.00 |
| Jun 13 2024 | 0.604899 | -0.039 | -6.06% | 0.644401 | 0.64607 | 0.600001 | 4,425,612.00 |
| Jun 12 2024 | 0.643899 | 0.026298 | 4.26% | 0.619099 | 0.650899 | 0.605501 | 5,184,495.00 |
| Jun 11 2024 | 0.617601 | -0.0329 | -5.06% | 0.649001 | 0.652099 | 0.612701 | 6,118,009.00 |
| Jun 10 2024 | 0.650501 | -0.004616 | -0.70% | 0.654501 | 0.661399 | 0.635501 | 3,363,878.00 |
| Jun 09 2024 | 0.655117 | 0.005116 | 0.79% | 0.646901 | 0.656799 | 0.644299 | 2,057,820.00 |
| Jun 08 2024 | 0.650001 | -0.017199 | -2.58% | 0.667199 | 0.669299 | 0.640501 | 3,642,163.00 |
| Jun 07 2024 | 0.6672 | -0.058561 | -8.07% | 0.726101 | 0.728499 | 0.616298 | 5,699,860.00 |
| Jun 06 2024 | 0.725761 | 0.000862 | 0.12% | 0.724901 | 0.740799 | 0.714001 | 4,135,708.00 |
| Jun 05 2024 | 0.724899 | 0.009798 | 1.37% | 0.714101 | 0.726499 | 0.707801 | 3,325,764.00 |
| Jun 04 2024 | 0.715101 | 0.010402 | 1.48% | 0.704201 | 0.719399 | 0.697101 | 3,667,852.00 |
| Jun 03 2024 | 0.704699 | 0.014498 | 2.10% | 0.6911 | 0.712899 | 0.682601 | 4,773,725.00 |
| Jun 02 2024 | 0.690201 | -0.0079 | -1.13% | 0.700399 | 0.705559 | 0.68602 | 3,095,354.00 |
| Jun 01 2024 | 0.698101 | 0.001902 | 0.27% | 0.694299 | 0.703299 | 0.691001 | 2,482,589.00 |
| May 31 2024 | 0.696199 | -0.000302 | -0.04% | 0.694799 | 0.708899 | 0.684401 | 4,472,974.00 |
| May 30 2024 | 0.696501 | -0.017998 | -2.52% | 0.714101 | 0.722833 | 0.688801 | 5,192,224.00 |
| May 29 2024 | 0.714499 | -0.0181 | -2.47% | 0.73129 | 0.746299 | 0.713901 | 6,572,679.00 |
| May 28 2024 | 0.732599 | -0.011313 | -1.52% | 0.744599 | 0.749999 | 0.722301 | 5,414,596.00 |
| May 27 2024 | 0.743912 | 0.026913 | 3.75% | 0.716799 | 0.750999 | 0.713501 | 4,580,438.00 |
| May 26 2024 | 0.716999 | -0.0127 | -1.74% | 0.729701 | 0.733099 | 0.711701 | 3,089,302.00 |
| May 25 2024 | 0.729699 | 0.007598 | 1.05% | 0.721599 | 0.733499 | 0.720501 | 2,640,027.00 |
| May 24 2024 | 0.722101 | -0.019898 | -2.68% | 0.741699 | 0.755099 | 0.704301 | 4,620,502.00 |
| May 23 2024 | 0.741999 | 0.018165 | 2.51% | 0.723199 | 0.758799 | 0.700101 | 6,760,743.00 |
| May 22 2024 | 0.723834 | -0.005365 | -0.74% | 0.730099 | 0.733399 | 0.702799 | 6,331,720.00 |
| May 21 2024 | 0.729199 | -0.020902 | -2.79% | 0.750201 | 0.758899 | 0.721101 | 7,068,749.00 |
| May 20 2024 | 0.750101 | 0.066602 | 9.74% | 0.683511 | 0.756399 | 0.675001 | 5,171,221.00 |
| May 19 2024 | 0.683499 | -0.0258 | -3.64% | 0.708201 | 0.712799 | 0.679601 | 3,166,161.00 |
| May 18 2024 | 0.709299 | -0.004302 | -0.60% | 0.714799 | 0.721999 | 0.707301 | 2,423,224.00 |
| May 17 2024 | 0.713601 | 0.018872 | 2.72% | 0.694701 | 0.720899 | 0.690001 | 3,938,176.00 |
| May 16 2024 | 0.694729 | 0.009028 | 1.32% | 0.687201 | 0.699299 | 0.666601 | 5,181,214.00 |
| May 15 2024 | 0.685701 | 0.0362 | 5.57% | 0.649101 | 0.688699 | 0.643801 | 4,832,650.00 |
| May 14 2024 | 0.649501 | -0.013698 | -2.07% | 0.663599 | 0.667299 | 0.648101 | 5,299,003.00 |
| May 13 2024 | 0.663199 | -0.0079 | -1.18% | 0.672201 | 0.680227 | 0.646901 | 5,179,301.00 |
| May 12 2024 | 0.671099 | -0.005608 | -0.83% | 0.677201 | 0.684299 | 0.668101 | 1,795,458.00 |
| May 11 2024 | 0.676707 | 0.004708 | 0.70% | 0.672501 | 0.688199 | 0.671401 | 3,014,975.00 |
| May 10 2024 | 0.671999 | -0.0226 | -3.25% | 0.692299 | 0.701799 | 0.664201 | 3,963,934.00 |
| May 09 2024 | 0.694599 | 0.011474 | 1.68% | 0.679901 | 0.698899 | 0.671301 | 3,827,753.00 |
| May 08 2024 | 0.683125 | -0.010076 | -1.45% | 0.693301 | 0.695399 | 0.672401 | 5,113,690.00 |
| May 07 2024 | 0.693201 | -0.018198 | -2.56% | 0.711301 | 0.718799 | 0.689401 | 4,973,936.00 |
| May 06 2024 | 0.711399 | -0.022703 | -3.09% | 0.734101 | 0.777599 | 0.709701 | 5,881,897.00 |
| May 05 2024 | 0.734102 | 0.005103 | 0.70% | 0.730499 | 0.741001 | 0.718801 | 2,856,525.00 |
| May 04 2024 | 0.728999 | -0.0031 | -0.42% | 0.732299 | 0.740199 | 0.723801 | 2,918,337.00 |
| May 03 2024 | 0.732099 | 0.0117 | 1.62% | 0.720224 | 0.741699 | 0.714401 | 4,174,061.00 |
| May 02 2024 | 0.720399 | 0.027698 | 4.00% | 0.692499 | 0.726499 | 0.673001 | 4,212,359.00 |
| May 01 2024 | 0.692701 | 0.024402 | 3.65% | 0.669269 | 0.697299 | 0.632781 | 6,386,112.00 |
| Apr 30 2024 | 0.668299 | -0.0397 | -5.61% | 0.703999 | 0.713199 | 0.649501 | 5,608,656.00 |
| Apr 29 2024 | 0.707999 | -0.0135 | -1.87% | 0.719699 | 0.733399 | 0.689301 | 6,271,853.00 |
| Apr 28 2024 | 0.721499 | -0.011501 | -1.57% | 0.733601 | 0.749699 | 0.718401 | 4,697,640.00 |
| Apr 27 2024 | 0.733 | 0.029827 | 4.24% | 0.703849 | 0.735999 | 0.683301 | 5,495,461.00 |
| Apr 26 2024 | 0.703173 | -0.017126 | -2.38% | 0.719701 | 0.731899 | 0.699701 | 6,037,369.00 |
| Apr 25 2024 | 0.720299 | 0.0159 | 2.26% | 0.705499 | 0.727699 | 0.691901 | 6,335,399.00 |
| Apr 24 2024 | 0.704399 | -0.023434 | -3.22% | 0.729101 | 0.763899 | 0.697901 | 6,512,025.00 |
| Apr 23 2024 | 0.727833 | -0.014868 | -2.00% | 0.743901 | 0.748599 | 0.722401 | 4,381,357.00 |
| Apr 22 2024 | 0.742701 | 0.029 | 4.06% | 0.713801 | 0.749899 | 0.709101 | 5,628,077.00 |
| Apr 21 2024 | 0.713701 | -0.021598 | -2.94% | 0.736399 | 0.744801 | 0.702001 | 4,885,892.00 |
| Apr 20 2024 | 0.735299 | 0.061098 | 9.06% | 0.6732 | 0.740499 | 0.6635 | 4,778,936.00 |
| Apr 19 2024 | 0.674201 | -0.0012 | -0.18% | 0.675801 | 0.690599 | 0.619801 | 8,227,662.00 |
| Apr 18 2024 | 0.675401 | 0.007609 | 1.14% | 0.670901 | 0.691201 | 0.650101 | 6,565,755.00 |
| Apr 17 2024 | 0.667792 | -0.035409 | -5.04% | 0.7031 | 0.710299 | 0.656601 | 5,647,702.00 |
| Apr 16 2024 | 0.703201 | -0.0042 | -0.59% | 0.707399 | 0.727299 | 0.673701 | 5,931,561.00 |
| Apr 15 2024 | 0.707401 | -0.0042 | -0.59% | 0.705701 | 0.751857 | 0.689001 | 6,761,824.00 |
| Apr 14 2024 | 0.711601 | 0.055802 | 8.51% | 0.653399 | 0.718299 | 0.630801 | 8,030,299.00 |
| Apr 13 2024 | 0.655799 | -0.109702 | -14.33% | 0.762451 | 0.772499 | 0.600001 | 9,547,181.00 |
| Apr 12 2024 | 0.765501 | -0.1123 | -12.79% | 0.878 | 0.894299 | 0.734701 | 6,045,092.00 |
| Apr 11 2024 | 0.877801 | -0.009098 | -1.03% | 0.884901 | 0.896099 | 0.861101 | 4,829,642.00 |
| Apr 10 2024 | 0.886899 | -0.0109 | -1.21% | 0.897499 | 0.902799 | 0.857301 | 5,331,333.00 |
| Apr 09 2024 | 0.897799 | -0.047902 | -5.07% | 0.947399 | 0.950099 | 0.893701 | 5,318,526.00 |
| Apr 08 2024 | 0.945701 | 0.033602 | 3.68% | 0.911099 | 0.948899 | 0.890001 | 4,779,198.00 |
| Apr 07 2024 | 0.912099 | 0.0148 | 1.65% | 0.897399 | 0.922899 | 0.893701 | 3,939,780.00 |
| Apr 06 2024 | 0.897299 | 0.013598 | 1.54% | 0.882999 | 0.906444 | 0.881201 | 3,674,618.00 |
| Apr 05 2024 | 0.883701 | -0.0212 | -2.34% | 0.903999 | 0.9092 | 0.860301 | 4,144,560.00 |
| Apr 04 2024 | 0.904901 | 0.0096 | 1.07% | 0.895501 | 0.922501 | 0.872601 | 3,895,181.00 |
| Apr 03 2024 | 0.895301 | -0.0044 | -0.49% | 0.900501 | 0.922899 | 0.873901 | 4,060,763.00 |
| Apr 02 2024 | 0.899701 | -0.052982 | -5.56% | 0.953301 | 0.953399 | 0.886197 | 4,790,872.00 |
| Apr 01 2024 | 0.952683 | -0.050218 | -5.01% | 1.00 | 1.01 | 0.926001 | 4,948,766.00 |
| Mar 31 2024 | 1.00 | 0.020 | 2.40% | 0.979701 | 1.00 | 0.976901 | 3,100,265.00 |
| Mar 30 2024 | 0.979358 | -0.012001 | -1.21% | 0.991099 | 1.00 | 0.975101 | 4,744,534.00 |
| Mar 29 2024 | 0.991359 | -0.01014 | -1.01% | 1.00 | 1.01 | 0.976401 | 4,918,303.00 |
| Mar 28 2024 | 1.00 | -0.010 | -0.69% | 1.01 | 1.03 | 0.995901 | 6,013,165.00 |
| Mar 27 2024 | 1.01 | -0.040 | -3.65% | 1.05 | 1.08 | 1.00 | 6,796,457.00 |
| Mar 26 2024 | 1.05 | 0.00 | 0.08% | 1.04 | 1.08 | 1.03 | 6,006,444.00 |
| Mar 25 2024 | 1.05 | 0.030 | 3.39% | 1.01 | 1.06 | 1.00 | 5,470,238.00 |
| Mar 24 2024 | 1.01 | 0.030 | 3.21% | 0.981099 | 1.02 | 0.975001 | 4,652,112.00 |
| Mar 23 2024 | 0.980099 | 0.011501 | 1.19% | 0.972799 | 1.00 | 0.954501 | 4,312,802.00 |
| Mar 22 2024 | 0.968598 | -0.026003 | -2.61% | 0.994099 | 1.02 | 0.950901 | 5,469,854.00 |
| Mar 21 2024 | 0.994601 | -0.012498 | -1.24% | 1.01 | 1.01 | 0.971301 | 5,781,834.00 |
| Mar 20 2024 | 1.01 | 0.070 | 7.84% | 0.936501 | 1.02 | 0.913301 | 7,531,152.00 |
| Mar 19 2024 | 0.933899 | -0.097402 | -9.44% | 1.03 | 1.03 | 0.910 | 7,203,204.00 |
