Register to chat with like-minded investors on our interactive forums.
MATICUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.6187 | 0.001 | 0.16% | 0.6173 | 0.6275 | 0.604 | 1,623,091.00 |
| Jun 15 2024 | 0.6177 | 0.0265 | 4.48% | 0.5913 | 0.6179 | 0.591 | 588,411.00 |
| Jun 14 2024 | 0.5912 | -0.0137 | -2.26% | 0.6043 | 0.6122 | 0.5696 | 1,508,293.00 |
| Jun 13 2024 | 0.6049 | -0.039 | -6.06% | 0.6418 | 0.6454 | 0.6002 | 769,801.00 |
| Jun 12 2024 | 0.6439 | 0.0266 | 4.31% | 0.6176 | 0.6504 | 0.6058 | 1,421,711.00 |
| Jun 11 2024 | 0.6173 | -0.0327 | -5.03% | 0.6492 | 0.6512 | 0.6083 | 1,589,640.00 |
| Jun 10 2024 | 0.650 | -0.005 | -0.76% | 0.655 | 0.6671 | 0.6359 | 637,995.00 |
| Jun 09 2024 | 0.655 | 0.0058 | 0.89% | 0.6496 | 0.6562 | 0.644 | 425,808.00 |
| Jun 08 2024 | 0.6492 | -0.0176 | -2.64% | 0.6667 | 0.6688 | 0.6406 | 1,228,138.00 |
| Jun 07 2024 | 0.6668 | -0.0586 | -8.08% | 0.7252 | 0.7273 | 0.615 | 1,865,121.00 |
| Jun 06 2024 | 0.7254 | 0.0006 | 0.08% | 0.7248 | 0.7405 | 0.7143 | 1,111,505.00 |
| Jun 05 2024 | 0.7248 | 0.010 | 1.40% | 0.7152 | 0.7258 | 0.7077 | 827,078.00 |
| Jun 04 2024 | 0.7148 | 0.011 | 1.56% | 0.7047 | 0.719 | 0.697 | 262,727.00 |
| Jun 03 2024 | 0.7038 | 0.0139 | 2.01% | 0.6894 | 0.7119 | 0.6825 | 462,519.00 |
| Jun 02 2024 | 0.6899 | -0.0085 | -1.22% | 0.6985 | 0.7043 | 0.6861 | 183,200.00 |
| Jun 01 2024 | 0.6984 | 0.004 | 0.58% | 0.694 | 0.702 | 0.6904 | 238,610.00 |
| May 31 2024 | 0.6944 | -0.0015 | -0.22% | 0.6964 | 0.7077 | 0.6833 | 442,391.00 |
| May 30 2024 | 0.6959 | -0.0181 | -2.54% | 0.7138 | 0.7217 | 0.6884 | 452,166.00 |
| May 29 2024 | 0.714 | -0.0177 | -2.42% | 0.7321 | 0.745 | 0.7129 | 1,069,412.00 |
| May 28 2024 | 0.7317 | -0.0108 | -1.45% | 0.7435 | 0.749 | 0.722 | 506,733.00 |
| May 27 2024 | 0.7425 | 0.0268 | 3.74% | 0.7156 | 0.7501 | 0.7139 | 612,281.00 |
| May 26 2024 | 0.7157 | -0.0136 | -1.86% | 0.7291 | 0.7325 | 0.7114 | 219,902.00 |
| May 25 2024 | 0.7293 | 0.0062 | 0.86% | 0.7224 | 0.7326 | 0.7206 | 312,742.00 |
| May 24 2024 | 0.7231 | -0.0196 | -2.64% | 0.7429 | 0.7553 | 0.7046 | 693,296.00 |
| May 23 2024 | 0.7427 | 0.0201 | 2.78% | 0.7242 | 0.7582 | 0.6966 | 2,573,882.00 |
| May 22 2024 | 0.7226 | -0.0068 | -0.93% | 0.7294 | 0.7328 | 0.7027 | 1,052,992.00 |
| May 21 2024 | 0.7294 | -0.0204 | -2.72% | 0.7513 | 0.7585 | 0.7192 | 1,272,049.00 |
| May 20 2024 | 0.7498 | 0.067 | 9.81% | 0.683 | 0.7563 | 0.6756 | 2,225,979.00 |
| May 19 2024 | 0.6828 | -0.0262 | -3.70% | 0.709 | 0.7125 | 0.6801 | 378,682.00 |
| May 18 2024 | 0.709 | -0.0036 | -0.51% | 0.7135 | 0.7221 | 0.7079 | 247,689.00 |
| May 17 2024 | 0.7126 | 0.0182 | 2.62% | 0.6944 | 0.7209 | 0.6904 | 557,843.00 |
| May 16 2024 | 0.6944 | 0.0074 | 1.08% | 0.6864 | 0.6985 | 0.6675 | 623,982.00 |
| May 15 2024 | 0.687 | 0.0378 | 5.82% | 0.6491 | 0.6885 | 0.6428 | 1,765,421.00 |
| May 14 2024 | 0.6492 | -0.0142 | -2.14% | 0.663 | 0.6665 | 0.648 | 340,367.00 |
| May 13 2024 | 0.6634 | -0.0077 | -1.15% | 0.6708 | 0.6793 | 0.6473 | 766,065.00 |
| May 12 2024 | 0.6711 | -0.0037 | -0.55% | 0.6752 | 0.6834 | 0.6685 | 268,692.00 |
| May 11 2024 | 0.6748 | 0.0033 | 0.49% | 0.6716 | 0.6871 | 0.6716 | 378,651.00 |
| May 10 2024 | 0.6715 | -0.0228 | -3.28% | 0.6931 | 0.7017 | 0.6639 | 487,366.00 |
| May 09 2024 | 0.6943 | 0.0128 | 1.88% | 0.681 | 0.6987 | 0.6711 | 1,432,421.00 |
| May 08 2024 | 0.6815 | -0.0116 | -1.67% | 0.693 | 0.695 | 0.6726 | 700,675.00 |
| May 07 2024 | 0.6931 | -0.0175 | -2.46% | 0.7101 | 0.7186 | 0.6898 | 1,191,001.00 |
| May 06 2024 | 0.7106 | -0.0227 | -3.10% | 0.7338 | 0.7775 | 0.7101 | 2,110,593.00 |
| May 05 2024 | 0.7333 | 0.0038 | 0.52% | 0.7291 | 0.7405 | 0.7192 | 1,104,411.00 |
| May 04 2024 | 0.7295 | -0.0035 | -0.48% | 0.7323 | 0.7398 | 0.7246 | 393,965.00 |
| May 03 2024 | 0.733 | 0.0128 | 1.78% | 0.7212 | 0.7414 | 0.7153 | 714,779.00 |
| May 02 2024 | 0.7202 | 0.0291 | 4.21% | 0.6905 | 0.7261 | 0.6729 | 1,022,697.00 |
| May 01 2024 | 0.6911 | 0.023 | 3.44% | 0.6666 | 0.6968 | 0.6299 | 1,758,321.00 |
| Apr 30 2024 | 0.6681 | -0.037 | -5.25% | 0.7042 | 0.7123 | 0.6464 | 790,090.00 |
| Apr 29 2024 | 0.7051 | -0.0156 | -2.16% | 0.7213 | 0.7325 | 0.6891 | 783,847.00 |
| Apr 28 2024 | 0.7207 | -0.0115 | -1.57% | 0.7332 | 0.7484 | 0.7182 | 396,908.00 |
| Apr 27 2024 | 0.7322 | 0.0294 | 4.18% | 0.7028 | 0.7346 | 0.6817 | 396,156.00 |
| Apr 26 2024 | 0.7028 | -0.0181 | -2.51% | 0.7211 | 0.7314 | 0.7002 | 449,116.00 |
| Apr 25 2024 | 0.7209 | 0.0168 | 2.39% | 0.7052 | 0.727 | 0.6915 | 865,830.00 |
| Apr 24 2024 | 0.7041 | -0.0242 | -3.32% | 0.729 | 0.7639 | 0.6979 | 1,382,957.00 |
| Apr 23 2024 | 0.7283 | -0.0157 | -2.11% | 0.7426 | 0.7484 | 0.7229 | 907,958.00 |
| Apr 22 2024 | 0.744 | 0.0308 | 4.32% | 0.7138 | 0.7494 | 0.7091 | 850,833.00 |
| Apr 21 2024 | 0.7132 | -0.0247 | -3.35% | 0.7367 | 0.7447 | 0.7014 | 663,751.00 |
| Apr 20 2024 | 0.7379 | 0.0623 | 9.22% | 0.6732 | 0.7406 | 0.6648 | 739,455.00 |
| Apr 19 2024 | 0.6756 | -0.0005 | -0.07% | 0.6752 | 0.6908 | 0.6202 | 2,110,645.00 |
| Apr 18 2024 | 0.6761 | 0.0082 | 1.23% | 0.6677 | 0.6917 | 0.6508 | 1,275,429.00 |
| Apr 17 2024 | 0.6679 | -0.0357 | -5.07% | 0.7031 | 0.7095 | 0.6555 | 915,843.00 |
| Apr 16 2024 | 0.7036 | -0.0032 | -0.45% | 0.7063 | 0.730 | 0.6735 | 1,786,704.00 |
| Apr 15 2024 | 0.7068 | -0.0044 | -0.62% | 0.7113 | 0.752 | 0.6839 | 1,689,227.00 |
| Apr 14 2024 | 0.7112 | 0.0544 | 8.28% | 0.6526 | 0.7182 | 0.6322 | 1,582,733.00 |
| Apr 13 2024 | 0.6568 | -0.1097 | -14.31% | 0.764 | 0.7726 | 0.5902 | 5,723,977.00 |
| Apr 12 2024 | 0.7665 | -0.1122 | -12.77% | 0.878 | 0.8939 | 0.7159 | 3,454,409.00 |
| Apr 11 2024 | 0.8787 | -0.0077 | -0.87% | 0.887 | 0.8951 | 0.8615 | 810,073.00 |
| Apr 10 2024 | 0.8864 | -0.0115 | -1.28% | 0.8963 | 0.9019 | 0.8533 | 827,662.00 |
| Apr 09 2024 | 0.8979 | -0.0481 | -5.08% | 0.9473 | 0.9495 | 0.8944 | 779,899.00 |
| Apr 08 2024 | 0.946 | 0.0345 | 3.78% | 0.9096 | 0.9487 | 0.8902 | 995,734.00 |
| Apr 07 2024 | 0.9115 | 0.0134 | 1.49% | 0.8969 | 0.9236 | 0.8948 | 689,710.00 |
| Apr 06 2024 | 0.8981 | 0.0132 | 1.49% | 0.8841 | 0.9065 | 0.8818 | 239,933.00 |
| Apr 05 2024 | 0.8849 | -0.0201 | -2.22% | 0.9041 | 0.9088 | 0.8613 | 713,808.00 |
| Apr 04 2024 | 0.905 | 0.0091 | 1.02% | 0.8953 | 0.9218 | 0.8728 | 1,386,481.00 |
| Apr 03 2024 | 0.8959 | -0.0042 | -0.47% | 0.9004 | 0.9226 | 0.8753 | 969,468.00 |
| Apr 02 2024 | 0.9001 | -0.0518 | -5.44% | 0.9514 | 0.9514 | 0.8863 | 1,348,110.00 |
| Apr 01 2024 | 0.9519 | -0.0517 | -5.15% | 1.00 | 1.01 | 0.9267 | 1,636,127.00 |
| Mar 31 2024 | 1.00 | 0.020 | 2.35% | 0.9801 | 1.00 | 0.9784 | 606,911.00 |
| Mar 30 2024 | 0.9806 | -0.0115 | -1.16% | 0.9913 | 1.00 | 0.9765 | 616,298.00 |
| Mar 29 2024 | 0.9921 | -0.0094 | -0.94% | 1.00 | 1.01 | 0.977 | 1,631,507.00 |
| Mar 28 2024 | 1.00 | -0.010 | -0.64% | 1.01 | 1.03 | 0.9959 | 1,396,238.00 |
| Mar 27 2024 | 1.01 | -0.040 | -3.68% | 1.05 | 1.09 | 0.9997 | 3,104,697.00 |
| Mar 26 2024 | 1.05 | 0.00 | 0.17% | 1.04 | 1.08 | 1.03 | 1,637,331.00 |
| Mar 25 2024 | 1.04 | 0.030 | 3.27% | 1.01 | 1.06 | 1.00 | 1,263,161.00 |
| Mar 24 2024 | 1.01 | 0.030 | 2.87% | 0.9784 | 1.01 | 0.9765 | 892,166.00 |
| Mar 23 2024 | 0.9834 | 0.0146 | 1.51% | 0.9728 | 1.00 | 0.9547 | 1,500,104.00 |
| Mar 22 2024 | 0.9688 | -0.0261 | -2.62% | 0.9952 | 1.02 | 0.9515 | 1,581,292.00 |
| Mar 21 2024 | 0.9949 | -0.0125 | -1.24% | 1.01 | 1.01 | 0.9716 | 1,755,712.00 |
| Mar 20 2024 | 1.01 | 0.080 | 8.07% | 0.9316 | 1.02 | 0.9113 | 3,165,922.00 |
| Mar 19 2024 | 0.9322 | -0.0983 | -9.54% | 1.03 | 1.04 | 0.9105 | 4,601,971.00 |
