Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.MATICUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.695071 | 0.00 | 0.00% | 0.695071 | 0.695071 | 0.695071 | 0.00 |
| May 31 2024 | 0.695071 | -0.037188 | -5.08% | 0.696361 | 0.703112 | 0.691048 | 272,258.00 |
| May 30 2024 | 0.732259 | 0.00 | 0.00% | 0.732259 | 0.732259 | 0.732259 | 0.00 |
| May 29 2024 | 0.732259 | 0.00 | 0.00% | 0.732259 | 0.732259 | 0.732259 | 0.00 |
| May 28 2024 | 0.732259 | -0.012038 | -1.62% | 0.744385 | 0.749878 | 0.722989 | 961,186.00 |
| May 27 2024 | 0.744297 | 0.028184 | 3.94% | 0.716682 | 0.750608 | 0.714092 | 570,686.00 |
| May 26 2024 | 0.716113 | -0.013536 | -1.86% | 0.729453 | 0.732927 | 0.71259 | 833,334.00 |
| May 25 2024 | 0.729649 | 0.006207 | 0.86% | 0.722924 | 0.733323 | 0.720709 | 830,439.00 |
| May 24 2024 | 0.723442 | -0.011431 | -1.56% | 0.74121 | 0.755307 | 0.704449 | 1,016,192.00 |
| May 23 2024 | 0.734873 | 0.011627 | 1.61% | 0.724527 | 0.739564 | 0.720529 | 259,570.00 |
| May 22 2024 | 0.723246 | -0.006044 | -0.83% | 0.730017 | 0.732631 | 0.702619 | 742,298.00 |
| May 21 2024 | 0.72929 | -0.020453 | -2.73% | 0.750571 | 0.758506 | 0.718765 | 927,975.00 |
| May 20 2024 | 0.749743 | 0.065744 | 9.61% | 0.684418 | 0.755425 | 0.675398 | 710,939.00 |
| May 19 2024 | 0.683999 | -0.02574 | -3.63% | 0.707951 | 0.712912 | 0.680417 | 514,716.00 |
| May 18 2024 | 0.709739 | -0.003871 | -0.54% | 0.713484 | 0.721818 | 0.707454 | 566,199.00 |
| May 17 2024 | 0.71361 | 0.019041 | 2.74% | 0.693981 | 0.720807 | 0.689272 | 688,283.00 |
| May 16 2024 | 0.694569 | 0.008432 | 1.23% | 0.686479 | 0.697896 | 0.66687 | 798,235.00 |
| May 15 2024 | 0.686137 | 0.036767 | 5.66% | 0.651777 | 0.687973 | 0.643915 | 718,725.00 |
| May 14 2024 | 0.64937 | -0.013902 | -2.10% | 0.662709 | 0.667303 | 0.648153 | 782,623.00 |
| May 13 2024 | 0.663272 | -0.011907 | -1.76% | 0.672058 | 0.679956 | 0.647185 | 754,655.00 |
| May 12 2024 | 0.675179 | 0.00 | 0.00% | 0.675179 | 0.675179 | 0.675179 | 0.00 |
| May 11 2024 | 0.675179 | 0.003461 | 0.52% | 0.672174 | 0.687515 | 0.672174 | 632,119.00 |
| May 10 2024 | 0.671718 | -0.02336 | -3.36% | 0.693456 | 0.701785 | 0.664104 | 674,823.00 |
| May 09 2024 | 0.695078 | 0.013555 | 1.99% | 0.681618 | 0.698567 | 0.673342 | 625,135.00 |
| May 08 2024 | 0.681523 | -0.028491 | -4.01% | 0.695137 | 0.695446 | 0.672254 | 678,668.00 |
| May 07 2024 | 0.710014 | 0.00 | 0.00% | 0.710014 | 0.710014 | 0.710014 | 0.00 |
| May 06 2024 | 0.710014 | -0.011666 | -1.62% | 0.733874 | 0.773551 | 0.710014 | 283,455.00 |
| May 05 2024 | 0.72168 | 0.00 | 0.00% | 0.72168 | 0.72168 | 0.72168 | 0.00 |
| May 04 2024 | 0.72168 | 0.00 | 0.00% | 0.72168 | 0.72168 | 0.72168 | 0.00 |
| May 03 2024 | 0.72168 | 0.00 | 0.00% | 0.72168 | 0.72168 | 0.72168 | 0.00 |
| May 02 2024 | 0.72168 | 0.00 | 0.00% | 0.72168 | 0.72168 | 0.72168 | 0.00 |
| May 01 2024 | 0.72168 | 0.00 | 0.00% | 0.72168 | 0.72168 | 0.72168 | 0.00 |
| Apr 30 2024 | 0.72168 | 0.00 | 0.00% | 0.72168 | 0.72168 | 0.72168 | 0.00 |
| Apr 29 2024 | 0.72168 | 0.00 | 0.00% | 0.72168 | 0.72168 | 0.72168 | 0.00 |
| Apr 28 2024 | 0.72168 | -0.00828 | -1.13% | 0.734613 | 0.742326 | 0.719528 | 555,612.00 |
| Apr 27 2024 | 0.72996 | 0.00 | 0.00% | 0.72996 | 0.72996 | 0.72996 | 0.00 |
| Apr 26 2024 | 0.72996 | 0.00 | 0.00% | 0.72996 | 0.72996 | 0.72996 | 0.00 |
| Apr 25 2024 | 0.72996 | 0.00 | 0.00% | 0.72996 | 0.72996 | 0.72996 | 0.00 |
| Apr 24 2024 | 0.72996 | 0.00 | 0.00% | 0.72996 | 0.72996 | 0.72996 | 0.00 |
| Apr 23 2024 | 0.72996 | -0.012377 | -1.67% | 0.741197 | 0.748583 | 0.723021 | 319,532.00 |
| Apr 22 2024 | 0.742337 | 0.069777 | 10.37% | 0.713993 | 0.749321 | 0.711387 | 308,408.00 |
| Apr 21 2024 | 0.67256 | 0.00 | 0.00% | 0.67256 | 0.67256 | 0.67256 | 0.00 |
| Apr 20 2024 | 0.67256 | 0.00 | 0.00% | 0.67256 | 0.67256 | 0.67256 | 0.00 |
| Apr 19 2024 | 0.67256 | -0.003067 | -0.45% | 0.675008 | 0.690376 | 0.621312 | 497,676.00 |
| Apr 18 2024 | 0.675627 | -0.035061 | -4.93% | 0.66747 | 0.680797 | 0.65391 | 287,973.00 |
| Apr 17 2024 | 0.710688 | 0.00 | 0.00% | 0.710688 | 0.710688 | 0.710688 | 0.00 |
| Apr 16 2024 | 0.710688 | 0.00 | 0.00% | 0.710688 | 0.710688 | 0.710688 | 0.00 |
| Apr 15 2024 | 0.710688 | 0.00 | 0.00% | 0.710688 | 0.710688 | 0.710688 | 0.00 |
| Apr 14 2024 | 0.710688 | -0.176383 | -19.88% | 0.65459 | 0.717908 | 0.6319 | 393,401.00 |
| Apr 13 2024 | 0.887071 | 0.00 | 0.00% | 0.887071 | 0.887071 | 0.887071 | 0.00 |
| Apr 12 2024 | 0.887071 | 0.00 | 0.00% | 0.887071 | 0.887071 | 0.887071 | 0.00 |
| Apr 11 2024 | 0.887071 | 0.00 | 0.00% | 0.887071 | 0.887071 | 0.887071 | 0.00 |
| Apr 10 2024 | 0.887071 | -0.058962 | -6.23% | 0.896009 | 0.903101 | 0.869908 | 419,705.00 |
| Apr 09 2024 | 0.946033 | 0.00 | 0.00% | 0.946033 | 0.946033 | 0.946033 | 0.00 |
| Apr 08 2024 | 0.946033 | 0.034742 | 3.81% | 0.908759 | 0.948851 | 0.890382 | 556,253.00 |
| Apr 07 2024 | 0.911291 | 0.013578 | 1.51% | 0.89594 | 0.924751 | 0.894175 | 308,223.00 |
| Apr 06 2024 | 0.897713 | 0.013391 | 1.51% | 0.883302 | 0.906184 | 0.881493 | 527,264.00 |
| Apr 05 2024 | 0.884322 | -0.020865 | -2.31% | 0.903701 | 0.910073 | 0.860399 | 615,119.00 |
| Apr 04 2024 | 0.905187 | 0.009843 | 1.10% | 0.89372 | 0.921913 | 0.883519 | 389,402.00 |
| Apr 03 2024 | 0.895344 | -0.00397 | -0.44% | 0.900675 | 0.922625 | 0.87458 | 784,220.00 |
| Apr 02 2024 | 0.899314 | -0.146741 | -14.03% | 0.950764 | 0.950984 | 0.886033 | 936,353.00 |
| Apr 01 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Mar 31 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Mar 30 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Mar 29 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Mar 28 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Mar 27 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Mar 26 2024 | 1.05 | 0.070 | 6.73% | 1.04 | 1.07 | 1.03 | 513,361.00 |
| Mar 25 2024 | 0.980131 | 0.00 | 0.00% | 0.980131 | 0.980131 | 0.980131 | 0.00 |
| Mar 24 2024 | 0.980131 | 0.00 | 0.00% | 0.980131 | 0.980131 | 0.980131 | 0.00 |
| Mar 23 2024 | 0.980131 | -0.037452 | -3.68% | 0.969796 | 1.00 | 0.954844 | 1,019,446.00 |
| Mar 22 2024 | 1.02 | 0.020 | 2.04% | 0.992323 | 1.02 | 0.981299 | 593,716.00 |
| Mar 21 2024 | 0.99728 | -0.010765 | -1.07% | 1.00 | 1.01 | 0.97576 | 550,960.00 |
| Mar 20 2024 | 1.01 | 0.070 | 8.04% | 0.937966 | 1.02 | 0.910611 | 1,555,533.00 |
| Mar 19 2024 | 0.933054 | -0.097082 | -9.42% | 1.03 | 1.04 | 0.911164 | 1,701,493.00 |
| Mar 18 2024 | 1.03 | -0.060 | -5.33% | 1.08 | 1.09 | 1.01 | 1,341,258.00 |
| Mar 17 2024 | 1.09 | 0.040 | 4.21% | 1.05 | 1.10 | 1.01 | 1,407,020.00 |
| Mar 16 2024 | 1.04 | -0.100 | -8.44% | 1.14 | 1.17 | 1.02 | 1,288,847.00 |
| Mar 15 2024 | 1.14 | -0.080 | -6.70% | 1.22 | 1.23 | 1.07 | 1,455,841.00 |
| Mar 14 2024 | 1.22 | -0.050 | -3.74% | 1.27 | 1.28 | 1.16 | 983,687.00 |
| Mar 13 2024 | 1.27 | 0.090 | 7.62% | 1.18 | 1.29 | 1.18 | 565,918.00 |
| Mar 12 2024 | 1.18 | -0.060 | -5.08% | 1.24 | 1.25 | 1.12 | 616,199.00 |
| Mar 11 2024 | 1.24 | 0.010 | 1.09% | 1.22 | 1.25 | 1.17 | 570,171.00 |
| Mar 10 2024 | 1.23 | 0.070 | 6.04% | 1.15 | 1.25 | 1.14 | 482,817.00 |
| Mar 09 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
| Mar 08 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
| Mar 07 2024 | 1.16 | 0.040 | 3.83% | 1.12 | 1.17 | 1.10 | 619,692.00 |
| Mar 06 2024 | 1.12 | 0.080 | 8.06% | 1.04 | 1.12 | 0.994996 | 558,642.00 |
| Mar 05 2024 | 1.03 | -0.110 | -9.78% | 1.14 | 1.15 | 0.914864 | 855,212.00 |
| Mar 04 2024 | 1.15 | 0.060 | 5.16% | 1.09 | 1.15 | 1.08 | 777,166.00 |
| Mar 03 2024 | 1.09 | 0.00 | -0.44% | 1.10 | 1.12 | 1.03 | 699,845.00 |
| Mar 02 2024 | 1.09 | 0.070 | 6.82% | 1.02 | 1.10 | 1.02 | 671,772.00 |
