Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MATICBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.00001141 | -0.00000024 | -2.06% | 0.00001166 | 0.00001169 | 0.00001140 | 3,874,607.00 |
| May 03 2024 | 0.00001165 | -0.00000056 | -4.59% | 0.00001218 | 0.00001229 | 0.00001162 | 9,361,797.00 |
| May 02 2024 | 0.00001221 | 0.00000036 | 3.04% | 0.00001183 | 0.00001236 | 0.00001178 | 3,718,795.00 |
| May 01 2024 | 0.00001185 | 0.00000085 | 7.73% | 0.00001099 | 0.00001192 | 0.00001097 | 5,096,420.00 |
| Apr 30 2024 | 0.00001100 | -0.00000004 | -0.36% | 0.00001103 | 0.00001105 | 0.00001073 | 3,544,780.00 |
| Apr 29 2024 | 0.00001104 | -0.00000041 | -3.58% | 0.00001151 | 0.00001174 | 0.00001098 | 5,677,181.00 |
| Apr 28 2024 | 0.00001145 | -0.00000010 | -0.87% | 0.00001155 | 0.00001171 | 0.00001142 | 2,241,532.00 |
| Apr 27 2024 | 0.00001155 | 0.00000053 | 4.81% | 0.00001103 | 0.00001173 | 0.00001090 | 3,250,271.00 |
| Apr 26 2024 | 0.00001102 | -0.00000015 | -1.34% | 0.00001118 | 0.00001134 | 0.00001099 | 2,315,890.00 |
| Apr 25 2024 | 0.00001117 | 0.00000020 | 1.82% | 0.00001095 | 0.00001125 | 0.00001085 | 2,853,169.00 |
| Apr 24 2024 | 0.00001097 | 0.00000000 | 0.00% | 0.00001098 | 0.00001142 | 0.00001092 | 5,105,932.00 |
| Apr 23 2024 | 0.00001097 | -0.00000015 | -1.35% | 0.00001110 | 0.00001118 | 0.00001092 | 4,622,491.00 |
| Apr 22 2024 | 0.00001112 | 0.00000014 | 1.28% | 0.00001114 | 0.00001175 | 0.00001096 | 2,810,530.00 |
| Apr 21 2024 | 0.00001098 | -0.00000036 | -3.17% | 0.00001136 | 0.00001140 | 0.00001090 | 2,317,575.00 |
| Apr 20 2024 | 0.00001134 | 0.00000077 | 7.28% | 0.00001054 | 0.00001145 | 0.00001048 | 2,941,812.00 |
| Apr 19 2024 | 0.00001057 | -0.00000007 | -0.66% | 0.00001065 | 0.00001119 | 0.00001032 | 3,069,265.00 |
| Apr 18 2024 | 0.00001064 | -0.00000025 | -2.30% | 0.00001088 | 0.00001102 | 0.00001056 | 2,555,037.00 |
| Apr 17 2024 | 0.00001089 | -0.00000014 | -1.27% | 0.00001099 | 0.00001119 | 0.00001083 | 2,546,215.00 |
| Apr 16 2024 | 0.00001103 | -0.00000011 | -0.99% | 0.00001113 | 0.00001148 | 0.00001090 | 3,100,924.00 |
| Apr 15 2024 | 0.00001114 | 0.00000028 | 2.58% | 0.00001079 | 0.00001131 | 0.00001064 | 4,127,813.00 |
| Apr 14 2024 | 0.00001086 | 0.00000068 | 6.68% | 0.00001023 | 0.00001096 | 0.00000998 | 7,442,613.00 |
| Apr 13 2024 | 0.00001018 | -0.00000100 | -8.77% | 0.00001140 | 0.00001150 | 0.00000953 | 13,236,923.00 |
| Apr 12 2024 | 0.00001140 | -0.00000100 | -7.98% | 0.00001253 | 0.00001258 | 0.00001064 | 9,201,301.00 |
| Apr 11 2024 | 0.00001253 | -0.00000004 | -0.32% | 0.00001257 | 0.00001262 | 0.00001235 | 3,020,639.00 |
| Apr 10 2024 | 0.00001257 | -0.00000042 | -3.23% | 0.00001295 | 0.00001304 | 0.00001254 | 4,412,029.00 |
| Apr 09 2024 | 0.00001299 | -0.00000021 | -1.59% | 0.00001322 | 0.00001342 | 0.00001297 | 4,370,718.00 |
| Apr 08 2024 | 0.00001320 | 0.00000008 | 0.61% | 0.00001312 | 0.00001323 | 0.00001277 | 6,649,776.00 |
| Apr 07 2024 | 0.00001312 | 0.00000009 | 0.69% | 0.00001302 | 0.00001321 | 0.00001295 | 3,674,525.00 |
| Apr 06 2024 | 0.00001303 | 0.00000000 | 0.00% | 0.00001304 | 0.00001324 | 0.00001298 | 1,885,049.00 |
| Apr 05 2024 | 0.00001303 | -0.00000018 | -1.36% | 0.00001320 | 0.00001329 | 0.00001293 | 2,095,870.00 |
| Apr 04 2024 | 0.00001321 | -0.00000033 | -2.44% | 0.00001356 | 0.00001363 | 0.00001319 | 3,709,180.00 |
| Apr 03 2024 | 0.00001354 | -0.00000021 | -1.53% | 0.00001374 | 0.00001388 | 0.00001337 | 4,240,629.00 |
| Apr 02 2024 | 0.00001375 | 0.00000010 | 0.73% | 0.00001364 | 0.00001387 | 0.00001339 | 3,814,080.00 |
| Apr 01 2024 | 0.00001365 | -0.00000043 | -3.05% | 0.00001408 | 0.00001420 | 0.00001352 | 6,776,791.00 |
| Mar 31 2024 | 0.00001408 | 0.00000001 | 0.07% | 0.00001406 | 0.00001456 | 0.00001400 | 2,598,084.00 |
| Mar 30 2024 | 0.00001407 | -0.00000012 | -0.85% | 0.00001419 | 0.00001434 | 0.00001396 | 3,040,717.00 |
| Mar 29 2024 | 0.00001419 | 0.00000002 | 0.14% | 0.00001417 | 0.00001431 | 0.00001393 | 3,695,696.00 |
| Mar 28 2024 | 0.00001417 | -0.00000038 | -2.61% | 0.00001452 | 0.00001470 | 0.00001413 | 4,172,898.00 |
| Mar 27 2024 | 0.00001455 | -0.00000039 | -2.61% | 0.00001494 | 0.00001531 | 0.00001455 | 8,600,480.00 |
| Mar 26 2024 | 0.00001494 | 0.00000001 | 0.07% | 0.00001493 | 0.00001523 | 0.00001474 | 4,542,707.00 |
| Mar 25 2024 | 0.00001493 | -0.00000008 | -0.53% | 0.00001505 | 0.00001542 | 0.00001481 | 9,237,179.00 |
| Mar 24 2024 | 0.00001501 | -0.00000029 | -1.90% | 0.00001530 | 0.00001541 | 0.00001499 | 3,937,000.00 |
| Mar 23 2024 | 0.00001530 | 0.00000005 | 0.33% | 0.00001525 | 0.00001542 | 0.00001508 | 2,767,970.00 |
| Mar 22 2024 | 0.00001525 | 0.00000006 | 0.39% | 0.00001516 | 0.00001542 | 0.00001500 | 4,532,520.00 |
| Mar 21 2024 | 0.00001519 | 0.00000030 | 2.01% | 0.00001480 | 0.00001524 | 0.00001456 | 4,229,443.00 |
| Mar 20 2024 | 0.00001489 | -0.00000014 | -0.93% | 0.00001506 | 0.00001581 | 0.00001469 | 5,907,970.00 |
| Mar 19 2024 | 0.00001503 | -0.00000019 | -1.25% | 0.00001525 | 0.00001550 | 0.00001445 | 6,692,591.00 |
| Mar 18 2024 | 0.00001522 | -0.00000070 | -4.40% | 0.00001587 | 0.00001660 | 0.00001508 | 5,554,379.00 |
| Mar 17 2024 | 0.00001592 | 0.00000000 | 0.00% | 0.00001596 | 0.00001607 | 0.00001557 | 4,017,849.00 |
| Mar 16 2024 | 0.00001592 | -0.00000050 | -3.05% | 0.00001645 | 0.00001693 | 0.00001561 | 5,250,068.00 |
| Mar 15 2024 | 0.00001642 | -0.00000069 | -4.03% | 0.00001712 | 0.00001719 | 0.00001620 | 9,926,889.00 |
| Mar 14 2024 | 0.00001711 | -0.00000030 | -1.72% | 0.00001738 | 0.00001767 | 0.00001671 | 5,360,583.00 |
| Mar 13 2024 | 0.00001741 | 0.00000091 | 5.52% | 0.00001653 | 0.00001777 | 0.00001633 | 8,611,994.00 |
| Mar 12 2024 | 0.00001650 | -0.00000078 | -4.51% | 0.00001720 | 0.00001750 | 0.00001628 | 7,136,206.00 |
| Mar 11 2024 | 0.00001728 | -0.00000048 | -2.70% | 0.00001778 | 0.00001787 | 0.00001600 | 15,556,022.00 |
| Mar 10 2024 | 0.00001776 | 0.00000087 | 5.15% | 0.00001687 | 0.00001836 | 0.00001655 | 13,815,904.00 |
| Mar 09 2024 | 0.00001689 | 0.00000041 | 2.49% | 0.00001649 | 0.00001690 | 0.00001644 | 3,620,358.00 |
| Mar 08 2024 | 0.00001648 | -0.00000080 | -4.63% | 0.00001742 | 0.00001793 | 0.00001623 | 7,037,161.00 |
| Mar 07 2024 | 0.00001728 | 0.00000038 | 2.25% | 0.00001688 | 0.00001788 | 0.00001673 | 10,118,205.00 |
| Mar 06 2024 | 0.00001690 | 0.00000076 | 4.71% | 0.00001621 | 0.00001694 | 0.00001582 | 8,679,730.00 |
| Mar 05 2024 | 0.00001614 | -0.00000080 | -4.72% | 0.00001669 | 0.00001715 | 0.00001545 | 15,330,088.00 |
| Mar 04 2024 | 0.00001694 | -0.00000033 | -1.91% | 0.00001726 | 0.00001763 | 0.00001646 | 15,403,721.00 |
| Mar 03 2024 | 0.00001727 | -0.00000038 | -2.15% | 0.00001771 | 0.00001807 | 0.00001673 | 15,121,497.00 |
| Mar 02 2024 | 0.00001765 | 0.00000100 | 6.10% | 0.00001642 | 0.00001775 | 0.00001639 | 15,365,337.00 |
| Mar 01 2024 | 0.00001640 | 0.00000005 | 0.31% | 0.00001642 | 0.00001679 | 0.00001612 | 4,479,714.00 |
| Feb 29 2024 | 0.00001635 | 0.00000013 | 0.80% | 0.00001620 | 0.00001693 | 0.00001610 | 9,938,244.00 |
| Feb 28 2024 | 0.00001622 | -0.00000200 | -11.10% | 0.00001803 | 0.00001818 | 0.00001600 | 9,774,351.00 |
| Feb 27 2024 | 0.00001802 | -0.00000100 | -5.14% | 0.00001947 | 0.00001969 | 0.00001750 | 8,801,673.00 |
| Feb 26 2024 | 0.00001946 | 0.00000016 | 0.83% | 0.00001930 | 0.00002027 | 0.00001903 | 10,657,525.00 |
| Feb 25 2024 | 0.00001930 | 0.00000001 | 0.05% | 0.00001929 | 0.00001945 | 0.00001878 | 3,430,965.00 |
| Feb 24 2024 | 0.00001929 | -0.00000017 | -0.87% | 0.00001947 | 0.00002020 | 0.00001925 | 5,551,799.00 |
| Feb 23 2024 | 0.00001946 | 0.00000012 | 0.62% | 0.00001935 | 0.00002016 | 0.00001839 | 7,266,086.00 |
| Feb 22 2024 | 0.00001934 | 0.00000100 | 5.46% | 0.00001831 | 0.00002046 | 0.00001795 | 11,604,039.00 |
| Feb 21 2024 | 0.00001830 | -0.00000100 | -5.10% | 0.00001960 | 0.00001985 | 0.00001785 | 7,658,763.00 |
| Feb 20 2024 | 0.00001962 | 0.00000038 | 1.98% | 0.00001924 | 0.00001978 | 0.00001837 | 6,513,916.00 |
| Feb 19 2024 | 0.00001924 | 0.00000013 | 0.68% | 0.00001913 | 0.00001940 | 0.00001881 | 5,029,680.00 |
| Feb 18 2024 | 0.00001911 | 0.00000100 | 5.57% | 0.00001798 | 0.00001914 | 0.00001786 | 6,769,671.00 |
| Feb 17 2024 | 0.00001796 | -0.00000027 | -1.48% | 0.00001824 | 0.00001841 | 0.00001776 | 4,739,529.00 |
| Feb 16 2024 | 0.00001823 | 0.00000100 | 5.84% | 0.00001713 | 0.00001862 | 0.00001706 | 7,183,067.00 |
| Feb 15 2024 | 0.00001712 | -0.00000006 | -0.35% | 0.00001718 | 0.00001740 | 0.00001679 | 3,960,194.00 |
| Feb 14 2024 | 0.00001718 | 0.00000003 | 0.17% | 0.00001719 | 0.00001810 | 0.00001686 | 3,484,422.00 |
| Feb 13 2024 | 0.00001715 | -0.00000050 | -2.83% | 0.00001766 | 0.00001864 | 0.00001708 | 4,148,945.00 |
| Feb 12 2024 | 0.00001765 | 0.00000036 | 2.08% | 0.00001727 | 0.00001770 | 0.00001706 | 3,852,165.00 |
| Feb 11 2024 | 0.00001729 | -0.00000045 | -2.54% | 0.00001776 | 0.00001795 | 0.00001720 | 3,070,002.00 |
| Feb 10 2024 | 0.00001774 | -0.00000035 | -1.93% | 0.00001809 | 0.00001852 | 0.00001767 | 3,440,551.00 |
| Feb 09 2024 | 0.00001809 | -0.00000050 | -2.69% | 0.00001843 | 0.00001847 | 0.00001762 | 4,284,601.00 |
| Feb 08 2024 | 0.00001859 | -0.00000025 | -1.33% | 0.00001881 | 0.00001892 | 0.00001831 | 2,553,620.00 |
| Feb 07 2024 | 0.00001884 | 0.00000012 | 0.64% | 0.00001870 | 0.00001912 | 0.00001826 | 2,577,975.00 |
| Feb 06 2024 | 0.00001872 | 0.00000046 | 2.52% | 0.00001827 | 0.00001893 | 0.00001820 | 2,409,917.00 |
| Feb 05 2024 | 0.00001826 | 0.00000008 | 0.44% | 0.00001819 | 0.00001872 | 0.00001802 | 2,987,489.00 |
| Feb 04 2024 | 0.00001818 | -0.00000007 | -0.38% | 0.00001827 | 0.00001841 | 0.00001797 | 1,842,020.00 |
| Feb 03 2024 | 0.00001825 | -0.00000023 | -1.24% | 0.00001850 | 0.00001864 | 0.00001817 | 1,729,481.00 |
