Register for real-time alerts, custom portfolio, and market movers
MATICUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.7279 | -0.0153 | -2.06% | 0.7412 | 0.7491 | 0.7228 | 7,195,602.00 |
| Apr 22 2024 | 0.7432 | 0.0295 | 4.13% | 0.640 | 0.77506 | 0.640 | 8,214,472.00 |
| Apr 21 2024 | 0.7137 | -0.0226 | -3.07% | 0.7346 | 0.7451 | 0.7009 | 9,132,830.00 |
| Apr 20 2024 | 0.7363 | 0.0605 | 8.95% | 0.673 | 0.7408 | 0.6637 | 10,938,746.00 |
| Apr 19 2024 | 0.6758 | 0.0001 | 0.01% | 0.6741 | 0.6914 | 0.6196 | 19,233,945.00 |
| Apr 18 2024 | 0.6757 | 0.0076 | 1.14% | 0.6695 | 0.9494 | 0.6501 | 16,385,785.00 |
| Apr 17 2024 | 0.6681 | -0.035 | -4.98% | 0.7006 | 0.7103 | 0.6553 | 11,546,168.00 |
| Apr 16 2024 | 0.7031 | -0.0039 | -0.55% | 0.705 | 0.7309 | 0.6729 | 22,366,460.00 |
| Apr 15 2024 | 0.707 | -0.0075 | -1.05% | 0.7065 | 0.7528 | 0.6839 | 19,993,442.00 |
| Apr 14 2024 | 0.7145 | 0.0572 | 8.70% | 0.6545 | 0.7193 | 0.6318 | 26,801,089.00 |
| Apr 13 2024 | 0.6573 | -0.1084 | -14.16% | 0.7645 | 0.7728 | 0.5901 | 39,717,898.00 |
| Apr 12 2024 | 0.7657 | -0.1123 | -12.79% | 0.8788 | 0.8944 | 0.736 | 29,710,694.00 |
| Apr 11 2024 | 0.878 | -0.0084 | -0.95% | 0.8851 | 0.896 | 0.8614 | 11,984,247.00 |
| Apr 10 2024 | 0.8864 | -0.0112 | -1.25% | 0.8969 | 0.9027 | 0.853 | 13,091,345.00 |
| Apr 09 2024 | 0.8976 | -0.0479 | -5.07% | 0.9481 | 0.950 | 0.8932 | 9,937,723.00 |
| Apr 08 2024 | 0.9455 | 0.0341 | 3.74% | 0.9087 | 0.9491 | 0.8899 | 12,163,021.00 |
| Apr 07 2024 | 0.9114 | 0.0132 | 1.47% | 0.8959 | 0.9239 | 0.8939 | 8,941,600.00 |
| Apr 06 2024 | 0.8982 | 0.0125 | 1.41% | 0.8832 | 0.9065 | 0.8815 | 5,332,295.00 |
| Apr 05 2024 | 0.8857 | -0.0186 | -2.06% | 0.9039 | 0.9096 | 0.8604 | 10,175,328.00 |
| Apr 04 2024 | 0.9043 | 0.0078 | 0.87% | 0.893 | 0.923 | 0.8728 | 16,878,141.00 |
| Apr 03 2024 | 0.8965 | -0.0037 | -0.41% | 0.9013 | 0.9233 | 0.8734 | 11,229,594.00 |
| Apr 02 2024 | 0.9002 | -0.0529 | -5.55% | 0.9501 | 0.9507 | 0.8849 | 14,715,551.00 |
| Apr 01 2024 | 0.9531 | -0.0469 | -4.69% | 1.00 | 1.01 | 0.926 | 18,443,277.00 |
| Mar 31 2024 | 1.00 | 0.0195 | 1.99% | 0.9787 | 1.00 | 0.9772 | 7,455,696.00 |
| Mar 30 2024 | 0.9805 | -0.0115 | -1.16% | 0.9891 | 1.00 | 0.9754 | 9,767,884.00 |
| Mar 29 2024 | 0.992 | -0.008 | -0.80% | 1.00 | 1.01 | 0.9771 | 15,188,531.00 |
| Mar 28 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.03 | 0.9952 | 15,305,155.00 |
| Mar 27 2024 | 1.01 | -0.040 | -3.81% | 1.05 | 1.09 | 0.9994 | 22,076,954.00 |
| Mar 26 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.08 | 1.03 | 14,408,103.00 |
| Mar 25 2024 | 1.04 | 0.030 | 2.97% | 1.01 | 1.06 | 1.00 | 29,345,807.00 |
| Mar 24 2024 | 1.01 | 0.030 | 2.75% | 0.9793 | 1.02 | 0.9753 | 10,863,410.00 |
| Mar 23 2024 | 0.983 | 0.0163 | 1.69% | 0.971 | 1.00 | 0.9545 | 15,454,067.00 |
| Mar 22 2024 | 0.9667 | -0.0281 | -2.82% | 0.9937 | 1.02 | 0.9499 | 15,553,518.00 |
| Mar 21 2024 | 0.9948 | -0.0152 | -1.50% | 1.00 | 1.01 | 0.971 | 15,351,197.00 |
| Mar 20 2024 | 1.01 | 0.080 | 8.21% | 0.9359 | 1.02 | 0.910 | 27,886,442.00 |
| Mar 19 2024 | 0.9334 | -0.0966 | -9.38% | 1.03 | 1.04 | 0.9086 | 33,570,337.00 |
| Mar 18 2024 | 1.03 | -0.060 | -5.50% | 1.08 | 1.09 | 1.01 | 15,712,351.00 |
| Mar 17 2024 | 1.09 | 0.050 | 4.81% | 1.04 | 1.10 | 1.00 | 18,389,573.00 |
| Mar 16 2024 | 1.04 | -0.100 | -8.77% | 1.14 | 1.17 | 1.02 | 22,017,273.00 |
| Mar 15 2024 | 1.14 | -0.080 | -6.56% | 1.22 | 1.23 | 1.06 | 56,023,288.00 |
| Mar 14 2024 | 1.22 | -0.050 | -3.94% | 1.27 | 1.29 | 1.16 | 30,771,079.00 |
| Mar 13 2024 | 1.27 | 0.090 | 7.63% | 1.18 | 1.29 | 1.17 | 33,969,447.00 |
| Mar 12 2024 | 1.18 | -0.070 | -5.60% | 1.24 | 1.25 | 1.12 | 32,856,615.00 |
| Mar 11 2024 | 1.25 | 0.020 | 1.63% | 1.23 | 1.25 | 1.17 | 47,806,707.00 |
| Mar 10 2024 | 1.23 | 0.070 | 6.03% | 1.16 | 1.25 | 1.15 | 51,181,301.00 |
| Mar 09 2024 | 1.16 | 0.030 | 2.65% | 1.13 | 1.16 | 1.12 | 20,725,385.00 |
| Mar 08 2024 | 1.13 | -0.030 | -2.59% | 1.17 | 1.18 | 1.10 | 22,788,211.00 |
| Mar 07 2024 | 1.16 | 0.040 | 3.57% | 1.11 | 1.18 | 1.10 | 36,207,307.00 |
| Mar 06 2024 | 1.12 | 0.080 | 7.69% | 1.03 | 1.12 | 0.9946 | 35,510,224.00 |
| Mar 05 2024 | 1.04 | -0.110 | -9.57% | 1.14 | 1.15 | 0.925 | 50,104,324.00 |
| Mar 04 2024 | 1.15 | 0.060 | 5.50% | 1.09 | 1.15 | 1.08 | 37,349,772.00 |
| Mar 03 2024 | 1.09 | -0.010 | -0.91% | 1.10 | 1.12 | 1.02 | 26,486,035.00 |
| Mar 02 2024 | 1.10 | 0.080 | 7.84% | 1.03 | 1.10 | 1.02 | 31,825,514.00 |
| Mar 01 2024 | 1.02 | 0.020 | 2.00% | 1.00 | 1.03 | 1.00 | 22,814,061.00 |
| Feb 29 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.06 | 0.97504 | 38,512,088.00 |
| Feb 28 2024 | 1.01 | -0.020 | -1.94% | 1.03 | 1.07 | 0.959 | 35,447,317.00 |
| Feb 27 2024 | 1.03 | -0.030 | -2.83% | 1.06 | 1.08 | 1.02 | 29,646,595.00 |
| Feb 26 2024 | 1.06 | 0.060 | 6.13% | 0.9991 | 1.07 | 0.9722 | 38,092,043.00 |
| Feb 25 2024 | 0.9988 | 0.0041 | 0.41% | 0.9936 | 1.00 | 0.9633 | 17,052,703.00 |
| Feb 24 2024 | 0.9947 | 0.0072 | 0.73% | 0.9887 | 1.03 | 0.9733 | 15,067,253.00 |
| Feb 23 2024 | 0.9875 | -0.0043 | -0.43% | 0.9927 | 1.01 | 0.9427 | 24,327,415.00 |
| Feb 22 2024 | 0.9918 | 0.0418 | 4.40% | 0.9488 | 1.05 | 0.9205 | 43,274,268.00 |
| Feb 21 2024 | 0.950 | -0.080 | -7.77% | 1.02 | 1.04 | 0.9075 | 32,277,395.00 |
| Feb 20 2024 | 1.03 | 0.040 | 3.57% | 1.00 | 1.03 | 0.9439 | 34,649,473.00 |
| Feb 19 2024 | 0.9945 | -0.0016 | -0.16% | 0.9974 | 1.01 | 0.9735 | 19,267,360.00 |
| Feb 18 2024 | 0.9961 | 0.0667 | 7.18% | 0.9271 | 0.9999 | 0.918 | 20,954,676.00 |
| Feb 17 2024 | 0.9294 | -0.0223 | -2.34% | 0.9503 | 0.9595 | 0.9045 | 18,238,174.00 |
| Feb 16 2024 | 0.9517 | 0.0618 | 6.94% | 0.8907 | 0.9573 | 0.8868 | 33,430,105.00 |
| Feb 15 2024 | 0.8899 | -0.0014 | -0.16% | 0.8917 | 0.91456 | 0.8718 | 23,755,857.00 |
| Feb 14 2024 | 0.8913 | 0.0398 | 4.67% | 0.8539 | 0.8944 | 0.8445 | 27,767,826.00 |
| Feb 13 2024 | 0.8515 | -0.0301 | -3.41% | 0.8811 | 0.888 | 0.8436 | 13,026,739.00 |
| Feb 12 2024 | 0.8816 | 0.0481 | 5.77% | 0.8342 | 0.8862 | 0.818 | 24,151,496.00 |
| Feb 11 2024 | 0.8335 | -0.0151 | -1.78% | 0.8476 | 0.8658 | 0.8318 | 12,224,815.00 |
| Feb 10 2024 | 0.8486 | -0.0055 | -0.64% | 0.8543 | 0.869 | 0.8381 | 12,440,247.00 |
| Feb 09 2024 | 0.8541 | 0.0108 | 1.28% | 0.8368 | 0.8593 | 0.8312 | 21,971,420.00 |
| Feb 08 2024 | 0.8433 | 0.010 | 1.20% | 0.8345 | 0.8487 | 0.8224 | 18,130,760.00 |
| Feb 07 2024 | 0.8333 | 0.0273 | 3.39% | 0.8061 | 0.8378 | 0.7866 | 13,556,419.00 |
| Feb 06 2024 | 0.806 | 0.0265 | 3.40% | 0.7796 | 0.8173 | 0.7766 | 15,177,099.00 |
| Feb 05 2024 | 0.7795 | 0.0058 | 0.75% | 0.7743 | 0.7943 | 0.7623 | 8,445,679.00 |
| Feb 04 2024 | 0.7737 | -0.0108 | -1.38% | 0.7838 | 0.7881 | 0.770 | 6,026,606.00 |
| Feb 03 2024 | 0.7845 | -0.0127 | -1.59% | 0.798 | 0.806 | 0.7802 | 5,423,033.00 |
| Feb 02 2024 | 0.7972 | -0.0133 | -1.64% | 0.8097 | 0.8221 | 0.7725 | 11,928,442.00 |
| Feb 01 2024 | 0.8105 | 0.024 | 3.05% | 0.789 | 0.8171 | 0.765 | 10,512,488.00 |
| Jan 31 2024 | 0.7865 | -0.0125 | -1.56% | 0.8011 | 0.8335 | 0.7786 | 13,808,589.00 |
| Jan 30 2024 | 0.799 | -0.0142 | -1.75% | 0.8103 | 0.822 | 0.7956 | 14,058,050.00 |
| Jan 29 2024 | 0.8132 | 0.0223 | 2.82% | 0.7865 | 0.8178 | 0.7737 | 13,737,518.00 |
| Jan 28 2024 | 0.7909 | 0.003 | 0.38% | 0.7852 | 0.810 | 0.7812 | 11,467,116.00 |
| Jan 27 2024 | 0.7879 | 0.0294 | 3.88% | 0.7577 | 0.7886 | 0.7553 | 9,304,979.00 |
| Jan 26 2024 | 0.7585 | 0.0267 | 3.65% | 0.7303 | 0.7626 | 0.7264 | 10,120,924.00 |
| Jan 25 2024 | 0.7318 | -0.0074 | -1.00% | 0.738 | 0.7392 | 0.7164 | 7,738,575.00 |
