Register for real-time alerts, custom portfolio, and market moversMATICUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.7045 | -0.0244 | -3.35% | 0.7323 | 0.7675 | 0.6979 | 85,262,936.00 |
| Apr 23 2024 | 0.7289 | -0.0135 | -1.82% | 0.7406 | 0.7486 | 0.7224 | 44,721,102.00 |
| Apr 22 2024 | 0.7424 | 0.0287 | 4.02% | 0.7154 | 0.750 | 0.7088 | 59,332,128.00 |
| Apr 21 2024 | 0.7137 | -0.0245 | -3.32% | 0.7368 | 0.7449 | 0.7006 | 53,146,410.00 |
| Apr 20 2024 | 0.7382 | 0.0656 | 9.75% | 0.6741 | 0.7404 | 0.6635 | 59,332,020.00 |
| Apr 19 2024 | 0.6726 | -0.0031 | -0.46% | 0.6738 | 0.6907 | 0.6194 | 124,244,409.00 |
| Apr 18 2024 | 0.6757 | 0.0075 | 1.12% | 0.6702 | 0.6915 | 0.650 | 83,955,190.00 |
| Apr 17 2024 | 0.6682 | -0.0347 | -4.94% | 0.7012 | 0.7102 | 0.6553 | 83,189,110.00 |
| Apr 16 2024 | 0.7029 | -0.0045 | -0.64% | 0.7062 | 0.7305 | 0.6726 | 86,428,913.00 |
| Apr 15 2024 | 0.7074 | -0.0033 | -0.46% | 0.7063 | 0.7519 | 0.6834 | 114,628,316.00 |
| Apr 14 2024 | 0.7107 | 0.0582 | 8.92% | 0.6508 | 0.7185 | 0.6308 | 172,383,519.00 |
| Apr 13 2024 | 0.6525 | -0.1134 | -14.81% | 0.7629 | 0.7725 | 0.5885 | 292,246,416.00 |
| Apr 12 2024 | 0.7659 | -0.1119 | -12.75% | 0.8792 | 0.8942 | 0.7231 | 178,215,961.00 |
| Apr 11 2024 | 0.8778 | -0.0092 | -1.04% | 0.8846 | 0.8961 | 0.861 | 55,206,929.00 |
| Apr 10 2024 | 0.887 | -0.0104 | -1.16% | 0.8949 | 0.9028 | 0.8518 | 79,719,987.00 |
| Apr 09 2024 | 0.8974 | -0.0492 | -5.20% | 0.9484 | 0.9502 | 0.8935 | 72,676,866.00 |
| Apr 08 2024 | 0.9466 | 0.0352 | 3.86% | 0.9086 | 0.9489 | 0.890 | 66,512,581.00 |
| Apr 07 2024 | 0.9114 | 0.0144 | 1.61% | 0.8952 | 0.925 | 0.8938 | 44,204,717.00 |
| Apr 06 2024 | 0.897 | 0.0131 | 1.48% | 0.883 | 0.9065 | 0.8809 | 37,185,718.00 |
| Apr 05 2024 | 0.8839 | -0.0216 | -2.39% | 0.9028 | 0.9091 | 0.860 | 51,683,834.00 |
| Apr 04 2024 | 0.9055 | 0.0107 | 1.20% | 0.896 | 0.9226 | 0.8726 | 51,660,804.00 |
| Apr 03 2024 | 0.8948 | -0.0043 | -0.48% | 0.9015 | 0.9233 | 0.8738 | 64,638,949.00 |
| Apr 02 2024 | 0.8991 | -0.0519 | -5.46% | 0.9499 | 0.9504 | 0.8852 | 82,469,517.00 |
| Apr 01 2024 | 0.951 | -0.0525 | -5.23% | 1.00 | 1.01 | 0.926 | 82,135,412.00 |
| Mar 31 2024 | 1.00 | 0.020 | 2.44% | 0.9786 | 1.00 | 0.9769 | 31,777,503.00 |
| Mar 30 2024 | 0.9796 | -0.011 | -1.11% | 0.9884 | 1.00 | 0.9751 | 63,033,702.00 |
| Mar 29 2024 | 0.9906 | -0.0113 | -1.13% | 1.00 | 1.01 | 0.9764 | 58,945,165.00 |
| Mar 28 2024 | 1.00 | -0.010 | -0.65% | 1.01 | 1.03 | 0.9959 | 68,702,497.00 |
| Mar 27 2024 | 1.01 | -0.040 | -3.56% | 1.05 | 1.09 | 1.00 | 121,449,589.00 |
| Mar 26 2024 | 1.05 | 0.00 | 0.00% | 1.04 | 1.08 | 1.02 | 79,014,222.00 |
| Mar 25 2024 | 1.05 | 0.030 | 3.38% | 1.01 | 1.06 | 1.00 | 77,957,157.00 |
| Mar 24 2024 | 1.01 | 0.030 | 3.26% | 0.9825 | 1.02 | 0.975 | 50,220,489.00 |
| Mar 23 2024 | 0.9796 | 0.007 | 0.72% | 0.9707 | 1.00 | 0.9545 | 56,573,542.00 |
| Mar 22 2024 | 0.9726 | -0.0228 | -2.29% | 0.9921 | 1.02 | 0.9504 | 78,483,773.00 |
| Mar 21 2024 | 0.9954 | -0.0133 | -1.32% | 1.00 | 1.01 | 0.9713 | 84,973,766.00 |
| Mar 20 2024 | 1.01 | 0.070 | 8.02% | 0.9377 | 1.02 | 0.9117 | 120,588,136.00 |
| Mar 19 2024 | 0.9338 | -0.0962 | -9.34% | 1.03 | 1.04 | 0.9113 | 161,960,857.00 |
| Mar 18 2024 | 1.03 | -0.060 | -5.37% | 1.08 | 1.09 | 1.01 | 88,423,922.00 |
| Mar 17 2024 | 1.09 | 0.040 | 4.30% | 1.05 | 1.10 | 1.01 | 107,474,526.00 |
| Mar 16 2024 | 1.04 | -0.100 | -8.46% | 1.14 | 1.17 | 1.03 | 123,678,348.00 |
| Mar 15 2024 | 1.14 | -0.130 | -10.20% | 1.22 | 1.23 | 1.07 | 92,997,014.00 |
| Mar 14 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| Mar 13 2024 | 1.27 | 0.090 | 7.45% | 1.18 | 1.29 | 1.18 | 164,644,801.00 |
| Mar 12 2024 | 1.18 | -0.060 | -4.85% | 1.24 | 1.25 | 1.13 | 119,859,961.00 |
| Mar 11 2024 | 1.24 | 0.010 | 1.10% | 1.22 | 1.25 | 1.17 | 153,206,917.00 |
| Mar 10 2024 | 1.23 | 0.070 | 6.18% | 1.15 | 1.25 | 1.14 | 194,376,315.00 |
| Mar 09 2024 | 1.16 | 0.030 | 2.86% | 1.12 | 1.16 | 1.12 | 81,710,937.00 |
| Mar 08 2024 | 1.12 | -0.040 | -3.07% | 1.16 | 1.18 | 1.10 | 93,754,153.00 |
| Mar 07 2024 | 1.16 | 0.040 | 3.83% | 1.12 | 1.18 | 1.10 | 151,506,201.00 |
| Mar 06 2024 | 1.12 | 0.090 | 8.42% | 1.03 | 1.12 | 0.9939 | 181,136,767.00 |
| Mar 05 2024 | 1.03 | -0.110 | -9.98% | 1.14 | 1.15 | 0.9388 | 255,299,759.00 |
| Mar 04 2024 | 1.14 | 0.060 | 5.13% | 1.09 | 1.15 | 1.08 | 233,047,067.00 |
| Mar 03 2024 | 1.09 | -0.010 | -0.52% | 1.10 | 1.12 | 1.04 | 139,354,859.00 |
| Mar 02 2024 | 1.09 | 0.070 | 6.80% | 1.02 | 1.10 | 1.02 | 169,543,015.00 |
| Mar 01 2024 | 1.03 | 0.030 | 2.56% | 1.00 | 1.04 | 1.00 | 91,684,713.00 |
| Feb 29 2024 | 0.9994 | -0.0105 | -1.04% | 1.01 | 1.06 | 0.980 | 161,766,750.00 |
| Feb 28 2024 | 1.01 | -0.020 | -1.84% | 1.03 | 1.07 | 0.9658 | 163,796,089.00 |
| Feb 27 2024 | 1.03 | -0.030 | -2.80% | 1.06 | 1.08 | 1.01 | 118,310,002.00 |
| Feb 26 2024 | 1.06 | 0.060 | 5.99% | 0.9986 | 1.07 | 0.9717 | 177,089,676.00 |
| Feb 25 2024 | 0.9986 | 0.004 | 0.40% | 0.9937 | 1.00 | 0.9635 | 73,944,030.00 |
| Feb 24 2024 | 0.9946 | 0.0083 | 0.84% | 0.9897 | 1.03 | 0.9736 | 80,336,524.00 |
| Feb 23 2024 | 0.9863 | -0.0074 | -0.74% | 0.9955 | 1.01 | 0.9423 | 128,760,992.00 |
| Feb 22 2024 | 0.9937 | 0.0428 | 4.50% | 0.9481 | 1.06 | 0.920 | 186,131,464.00 |
| Feb 21 2024 | 0.9509 | -0.0726 | -7.09% | 1.02 | 1.04 | 0.9073 | 146,193,417.00 |
| Feb 20 2024 | 1.02 | 0.030 | 2.72% | 0.9993 | 1.03 | 0.9455 | 144,352,421.00 |
| Feb 19 2024 | 0.9964 | -0.0031 | -0.31% | 0.9969 | 1.01 | 0.9743 | 112,677,298.00 |
| Feb 18 2024 | 0.9995 | 0.0713 | 7.68% | 0.9274 | 1.00 | 0.9181 | 88,043,134.00 |
| Feb 17 2024 | 0.9282 | -0.0231 | -2.43% | 0.9492 | 0.9587 | 0.9041 | 84,264,165.00 |
| Feb 16 2024 | 0.9513 | 0.0616 | 6.92% | 0.8899 | 0.9566 | 0.8859 | 141,912,810.00 |
| Feb 15 2024 | 0.8897 | -0.0003 | -0.03% | 0.8896 | 0.9102 | 0.8713 | 81,898,482.00 |
| Feb 14 2024 | 0.890 | 0.0357 | 4.18% | 0.8536 | 0.8938 | 0.8438 | 72,655,668.00 |
| Feb 13 2024 | 0.8543 | -0.0254 | -2.89% | 0.8818 | 0.8849 | 0.8432 | 66,721,840.00 |
| Feb 12 2024 | 0.8797 | 0.0443 | 5.30% | 0.8341 | 0.8856 | 0.8183 | 79,220,415.00 |
| Feb 11 2024 | 0.8354 | -0.0136 | -1.60% | 0.8481 | 0.8651 | 0.8311 | 46,429,736.00 |
| Feb 10 2024 | 0.849 | -0.0032 | -0.38% | 0.8534 | 0.8685 | 0.8372 | 55,320,291.00 |
| Feb 09 2024 | 0.8522 | 0.0184 | 2.21% | 0.8354 | 0.860 | 0.8314 | 62,392,723.00 |
| Feb 08 2024 | 0.8338 | -0.0001 | -0.01% | 0.8357 | 0.8485 | 0.8223 | 70,541,395.00 |
| Feb 07 2024 | 0.8339 | 0.0286 | 3.55% | 0.8058 | 0.838 | 0.7872 | 56,229,116.00 |
| Feb 06 2024 | 0.8053 | 0.0247 | 3.16% | 0.7803 | 0.8177 | 0.7776 | 54,729,380.00 |
| Feb 05 2024 | 0.7806 | 0.0068 | 0.88% | 0.7744 | 0.7951 | 0.7625 | 45,266,800.00 |
| Feb 04 2024 | 0.7738 | -0.0109 | -1.39% | 0.7838 | 0.7885 | 0.7704 | 34,377,980.00 |
| Feb 03 2024 | 0.7847 | -0.0149 | -1.86% | 0.7988 | 0.8062 | 0.7803 | 40,144,509.00 |
| Feb 02 2024 | 0.7996 | -0.0117 | -1.44% | 0.8101 | 0.8226 | 0.795 | 46,450,676.00 |
| Feb 01 2024 | 0.8113 | 0.0244 | 3.10% | 0.7909 | 0.8171 | 0.7654 | 64,086,723.00 |
| Jan 31 2024 | 0.7869 | -0.0134 | -1.67% | 0.8025 | 0.8341 | 0.7788 | 110,335,763.00 |
| Jan 30 2024 | 0.8003 | -0.0132 | -1.62% | 0.810 | 0.8223 | 0.7956 | 68,415,251.00 |
| Jan 29 2024 | 0.8135 | 0.0243 | 3.08% | 0.7866 | 0.8166 | 0.774 | 67,136,212.00 |
| Jan 28 2024 | 0.7892 | 0.0012 | 0.15% | 0.7856 | 0.8103 | 0.7811 | 66,626,291.00 |
| Jan 27 2024 | 0.788 | 0.0296 | 3.90% | 0.7581 | 0.7886 | 0.7553 | 45,616,307.00 |
| Jan 26 2024 | 0.7584 | 0.0263 | 3.59% | 0.7308 | 0.7628 | 0.727 | 56,989,098.00 |
