Register for streaming realtime charts, analysis tools, and prices.
MATICBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.00001219 | 0.00000033 | 2.78% | 0.00001182 | 0.00001233 | 0.00001178 | 3,266,442.00 |
| May 01 2024 | 0.00001186 | 0.00000087 | 7.92% | 0.00001101 | 0.00001192 | 0.00001101 | 4,277,647.00 |
| Apr 30 2024 | 0.00001099 | -0.00000004 | -0.36% | 0.00001102 | 0.00001105 | 0.00001074 | 3,150,342.00 |
| Apr 29 2024 | 0.00001103 | -0.00000040 | -3.50% | 0.00001144 | 0.00001159 | 0.00001098 | 3,250,529.00 |
| Apr 28 2024 | 0.00001143 | -0.00000012 | -1.04% | 0.00001157 | 0.00001171 | 0.00001141 | 2,148,786.00 |
| Apr 27 2024 | 0.00001155 | 0.00000053 | 4.81% | 0.00001103 | 0.00001162 | 0.00001090 | 2,953,455.00 |
| Apr 26 2024 | 0.00001102 | -0.00000015 | -1.34% | 0.00001118 | 0.00001134 | 0.00001099 | 2,083,772.00 |
| Apr 25 2024 | 0.00001117 | 0.00000022 | 2.01% | 0.00001096 | 0.00001125 | 0.00001086 | 2,627,808.00 |
| Apr 24 2024 | 0.00001095 | -0.00000003 | -0.27% | 0.00001099 | 0.00001142 | 0.00001092 | 3,998,236.00 |
| Apr 23 2024 | 0.00001098 | -0.00000013 | -1.17% | 0.00001110 | 0.00001118 | 0.00001092 | 2,129,223.00 |
| Apr 22 2024 | 0.00001111 | 0.00000012 | 1.09% | 0.00001100 | 0.00001135 | 0.00001096 | 2,305,048.00 |
| Apr 21 2024 | 0.00001099 | -0.00000037 | -3.26% | 0.00001133 | 0.00001140 | 0.00001090 | 1,864,610.00 |
| Apr 20 2024 | 0.00001136 | 0.00000082 | 7.78% | 0.00001055 | 0.00001145 | 0.00001048 | 2,692,531.00 |
| Apr 19 2024 | 0.00001054 | -0.00000011 | -1.03% | 0.00001065 | 0.00001067 | 0.00001033 | 2,679,527.00 |
| Apr 18 2024 | 0.00001065 | -0.00000025 | -2.29% | 0.00001090 | 0.00001102 | 0.00001056 | 2,046,321.00 |
| Apr 17 2024 | 0.00001090 | -0.00000012 | -1.09% | 0.00001099 | 0.00001119 | 0.00001083 | 2,093,225.00 |
| Apr 16 2024 | 0.00001102 | -0.00000014 | -1.25% | 0.00001112 | 0.00001148 | 0.00001090 | 2,475,813.00 |
| Apr 15 2024 | 0.00001116 | 0.00000034 | 3.14% | 0.00001079 | 0.00001131 | 0.00001065 | 3,536,988.00 |
| Apr 14 2024 | 0.00001082 | 0.00000059 | 5.77% | 0.00001017 | 0.00001096 | 0.00000998 | 6,173,817.00 |
| Apr 13 2024 | 0.00001023 | -0.00000100 | -8.77% | 0.00001139 | 0.00001150 | 0.00000953 | 10,820,452.00 |
| Apr 12 2024 | 0.00001140 | -0.00000100 | -7.98% | 0.00001253 | 0.00001258 | 0.00001100 | 7,762,479.00 |
| Apr 11 2024 | 0.00001253 | -0.00000004 | -0.32% | 0.00001256 | 0.00001262 | 0.00001235 | 2,617,431.00 |
| Apr 10 2024 | 0.00001257 | -0.00000040 | -3.08% | 0.00001296 | 0.00001303 | 0.00001254 | 3,804,179.00 |
| Apr 09 2024 | 0.00001297 | -0.00000025 | -1.89% | 0.00001324 | 0.00001342 | 0.00001297 | 4,046,546.00 |
| Apr 08 2024 | 0.00001322 | 0.00000008 | 0.61% | 0.00001312 | 0.00001323 | 0.00001284 | 4,931,887.00 |
| Apr 07 2024 | 0.00001314 | 0.00000012 | 0.92% | 0.00001300 | 0.00001321 | 0.00001295 | 3,391,012.00 |
| Apr 06 2024 | 0.00001302 | -0.00000002 | -0.15% | 0.00001302 | 0.00001324 | 0.00001298 | 1,599,787.00 |
| Apr 05 2024 | 0.00001304 | -0.00000018 | -1.36% | 0.00001320 | 0.00001329 | 0.00001293 | 1,583,562.00 |
| Apr 04 2024 | 0.00001322 | -0.00000034 | -2.51% | 0.00001356 | 0.00001362 | 0.00001319 | 3,033,028.00 |
| Apr 03 2024 | 0.00001356 | -0.00000018 | -1.31% | 0.00001375 | 0.00001388 | 0.00001337 | 3,758,926.00 |
| Apr 02 2024 | 0.00001374 | 0.00000009 | 0.66% | 0.00001365 | 0.00001387 | 0.00001355 | 2,943,107.00 |
| Apr 01 2024 | 0.00001365 | -0.00000040 | -2.85% | 0.00001408 | 0.00001419 | 0.00001353 | 4,153,869.00 |
| Mar 31 2024 | 0.00001405 | -0.00000003 | -0.21% | 0.00001405 | 0.00001426 | 0.00001400 | 2,207,525.00 |
| Mar 30 2024 | 0.00001408 | -0.00000011 | -0.78% | 0.00001416 | 0.00001434 | 0.00001402 | 2,538,324.00 |
| Mar 29 2024 | 0.00001419 | 0.00000002 | 0.14% | 0.00001413 | 0.00001431 | 0.00001395 | 3,135,757.00 |
| Mar 28 2024 | 0.00001417 | -0.00000035 | -2.41% | 0.00001453 | 0.00001455 | 0.00001413 | 3,588,703.00 |
| Mar 27 2024 | 0.00001452 | -0.00000042 | -2.81% | 0.00001494 | 0.00001531 | 0.00001450 | 7,544,299.00 |
| Mar 26 2024 | 0.00001494 | -0.00000001 | -0.07% | 0.00001495 | 0.00001523 | 0.00001474 | 3,730,409.00 |
| Mar 25 2024 | 0.00001495 | -0.00000009 | -0.60% | 0.00001504 | 0.00001542 | 0.00001481 | 4,669,926.00 |
| Mar 24 2024 | 0.00001504 | -0.00000025 | -1.64% | 0.00001528 | 0.00001540 | 0.00001501 | 3,537,508.00 |
| Mar 23 2024 | 0.00001529 | 0.00000004 | 0.26% | 0.00001524 | 0.00001540 | 0.00001508 | 2,422,628.00 |
| Mar 22 2024 | 0.00001525 | 0.00000006 | 0.39% | 0.00001516 | 0.00001541 | 0.00001500 | 3,860,345.00 |
| Mar 21 2024 | 0.00001519 | 0.00000034 | 2.29% | 0.00001482 | 0.00001523 | 0.00001470 | 3,507,733.00 |
| Mar 20 2024 | 0.00001485 | -0.00000021 | -1.39% | 0.00001508 | 0.00001552 | 0.00001472 | 4,478,725.00 |
| Mar 19 2024 | 0.00001506 | -0.00000018 | -1.18% | 0.00001524 | 0.00001525 | 0.00001446 | 5,437,751.00 |
| Mar 18 2024 | 0.00001524 | -0.00000067 | -4.21% | 0.00001587 | 0.00001599 | 0.00001508 | 3,553,613.00 |
| Mar 17 2024 | 0.00001591 | -0.00000006 | -0.38% | 0.00001598 | 0.00001603 | 0.00001557 | 3,385,568.00 |
| Mar 16 2024 | 0.00001597 | -0.00000045 | -2.74% | 0.00001640 | 0.00001686 | 0.00001561 | 4,235,454.00 |
| Mar 15 2024 | 0.00001642 | -0.00000096 | -5.52% | 0.00001711 | 0.00001715 | 0.00001622 | 3,623,951.00 |
| Mar 14 2024 | 0.00001738 | 0.00000000 | 0.00% | 0.00001738 | 0.00001738 | 0.00001738 | 0.00 |
| Mar 13 2024 | 0.00001738 | 0.00000085 | 5.14% | 0.00001653 | 0.00001777 | 0.00001646 | 7,332,368.00 |
| Mar 12 2024 | 0.00001653 | -0.00000069 | -4.01% | 0.00001721 | 0.00001724 | 0.00001628 | 6,015,024.00 |
| Mar 11 2024 | 0.00001722 | -0.00000061 | -3.42% | 0.00001778 | 0.00001786 | 0.00001653 | 9,130,838.00 |
| Mar 10 2024 | 0.00001783 | 0.00000090 | 5.32% | 0.00001688 | 0.00001802 | 0.00001656 | 12,357,948.00 |
| Mar 09 2024 | 0.00001693 | 0.00000043 | 2.61% | 0.00001649 | 0.00001693 | 0.00001645 | 3,354,133.00 |
| Mar 08 2024 | 0.00001650 | -0.00000086 | -4.95% | 0.00001742 | 0.00001793 | 0.00001629 | 6,284,505.00 |
| Mar 07 2024 | 0.00001736 | 0.00000045 | 2.66% | 0.00001690 | 0.00001748 | 0.00001673 | 9,146,997.00 |
| Mar 06 2024 | 0.00001691 | 0.00000073 | 4.51% | 0.00001620 | 0.00001694 | 0.00001582 | 7,859,906.00 |
| Mar 05 2024 | 0.00001618 | -0.00000060 | -3.58% | 0.00001672 | 0.00001715 | 0.00001554 | 13,315,251.00 |
| Mar 04 2024 | 0.00001678 | -0.00000046 | -2.67% | 0.00001726 | 0.00001763 | 0.00001646 | 10,542,755.00 |
| Mar 03 2024 | 0.00001724 | -0.00000041 | -2.32% | 0.00001773 | 0.00001805 | 0.00001699 | 14,112,877.00 |
| Mar 02 2024 | 0.00001765 | 0.00000100 | 6.09% | 0.00001643 | 0.00001774 | 0.00001641 | 14,293,007.00 |
| Mar 01 2024 | 0.00001643 | 0.00000009 | 0.55% | 0.00001641 | 0.00001678 | 0.00001615 | 3,842,496.00 |
| Feb 29 2024 | 0.00001634 | 0.00000018 | 1.11% | 0.00001619 | 0.00001693 | 0.00001610 | 9,087,790.00 |
| Feb 28 2024 | 0.00001616 | -0.00000200 | -11.09% | 0.00001803 | 0.00001818 | 0.00001605 | 7,301,350.00 |
| Feb 27 2024 | 0.00001803 | -0.00000100 | -5.15% | 0.00001947 | 0.00001969 | 0.00001788 | 7,840,462.00 |
| Feb 26 2024 | 0.00001942 | 0.00000012 | 0.62% | 0.00001930 | 0.00002027 | 0.00001907 | 9,529,624.00 |
| Feb 25 2024 | 0.00001930 | 0.00000003 | 0.16% | 0.00001927 | 0.00001939 | 0.00001878 | 3,012,031.00 |
| Feb 24 2024 | 0.00001927 | -0.00000017 | -0.87% | 0.00001950 | 0.00002020 | 0.00001925 | 4,930,559.00 |
| Feb 23 2024 | 0.00001944 | 0.00000009 | 0.47% | 0.00001940 | 0.00001969 | 0.00001861 | 6,454,237.00 |
| Feb 22 2024 | 0.00001935 | 0.00000100 | 5.45% | 0.00001830 | 0.00002046 | 0.00001795 | 10,224,357.00 |
| Feb 21 2024 | 0.00001835 | -0.00000100 | -5.11% | 0.00001959 | 0.00001985 | 0.00001785 | 6,573,194.00 |
| Feb 20 2024 | 0.00001958 | 0.00000033 | 1.71% | 0.00001930 | 0.00001978 | 0.00001841 | 5,723,835.00 |
| Feb 19 2024 | 0.00001925 | 0.00000007 | 0.36% | 0.00001913 | 0.00001940 | 0.00001882 | 4,591,009.00 |
| Feb 18 2024 | 0.00001918 | 0.00000100 | 5.56% | 0.00001795 | 0.00001919 | 0.00001786 | 6,230,443.00 |
| Feb 17 2024 | 0.00001797 | -0.00000028 | -1.53% | 0.00001819 | 0.00001841 | 0.00001776 | 3,980,531.00 |
| Feb 16 2024 | 0.00001825 | 0.00000100 | 5.83% | 0.00001714 | 0.00001833 | 0.00001709 | 5,771,428.00 |
| Feb 15 2024 | 0.00001715 | -0.00000004 | -0.23% | 0.00001718 | 0.00001740 | 0.00001681 | 3,271,886.00 |
| Feb 14 2024 | 0.00001719 | 0.00000001 | 0.06% | 0.00001719 | 0.00001745 | 0.00001687 | 2,850,424.00 |
| Feb 13 2024 | 0.00001718 | -0.00000044 | -2.50% | 0.00001767 | 0.00001775 | 0.00001708 | 2,764,411.00 |
| Feb 12 2024 | 0.00001762 | 0.00000032 | 1.85% | 0.00001727 | 0.00001770 | 0.00001706 | 3,811,542.00 |
| Feb 11 2024 | 0.00001730 | -0.00000048 | -2.70% | 0.00001777 | 0.00001795 | 0.00001720 | 2,710,631.00 |
| Feb 10 2024 | 0.00001778 | -0.00000031 | -1.71% | 0.00001809 | 0.00001829 | 0.00001769 | 2,930,609.00 |
| Feb 09 2024 | 0.00001809 | -0.00000032 | -1.74% | 0.00001843 | 0.00001847 | 0.00001764 | 3,640,794.00 |
| Feb 08 2024 | 0.00001841 | -0.00000041 | -2.18% | 0.00001883 | 0.00001891 | 0.00001831 | 2,274,733.00 |
| Feb 07 2024 | 0.00001882 | 0.00000013 | 0.70% | 0.00001870 | 0.00001912 | 0.00001835 | 2,096,105.00 |
| Feb 06 2024 | 0.00001869 | 0.00000041 | 2.24% | 0.00001827 | 0.00001893 | 0.00001824 | 1,998,529.00 |
| Feb 05 2024 | 0.00001828 | 0.00000011 | 0.61% | 0.00001819 | 0.00001843 | 0.00001804 | 1,440,467.00 |
| Feb 04 2024 | 0.00001817 | -0.00000008 | -0.44% | 0.00001823 | 0.00001837 | 0.00001801 | 1,475,456.00 |
| Feb 03 2024 | 0.00001825 | -0.00000026 | -1.40% | 0.00001850 | 0.00001861 | 0.00001819 | 1,448,591.00 |
