Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,330.00
      (
      -1.64%
      )
      US Tech 100
      14,314.40
      (
      0.0%
      )
      Dow Jones
      34,070.42
      (
      -1.08%
      )
      Brent Oil
      92.735
      (
      0.38%
      )
      Bitcoin
      26,672.69
      (
      0.38%
      )
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Polygon (Cryptocurrency:MATICUSD)

      6. Polygon (Cryptocurrency:MATICUSD) Historical

      MATICUSD Polygon

      0.5228
      0.0031 (0.60%)
      03:56:28 - Realtime Data

      MATICUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 21 2023 0.5199 -0.0216 -3.99% 0.5405 0.5437 0.5181 5,282,687.00
      Sep 20 2023 0.5415 -0.0027 -0.50% 0.5455 0.5499 0.5349 8,134,120.00
      Sep 19 2023 0.5442 0.0181 3.44% 0.5271 0.546 0.5245 7,517,715.00
      Sep 18 2023 0.5261 0.0092 1.78% 0.5171 0.5354 0.5114 11,241,442.00
      Sep 17 2023 0.5169 -0.0113 -2.14% 0.5281 0.5284 0.5126 4,810,915.00
      Sep 16 2023 0.5282 -0.0012 -0.23% 0.5309 0.536 0.5241 4,075,501.00
      Sep 15 2023 0.5294 0.0073 1.40% 0.5226 0.5346 0.5148 10,269,410.00
      Sep 14 2023 0.5221 0.0083 1.62% 0.514 0.5279 0.5136 9,534,269.00
      Sep 13 2023 0.5138 0.0075 1.48% 0.5063 0.5238 0.505 8,942,390.00
      Sep 12 2023 0.5063 0.0037 0.74% 0.5027 0.5187 0.4998 11,477,515.00
      Sep 11 2023 0.5026 -0.021 -4.01% 0.52353 0.5245 0.4922 20,522,673.00
      Sep 10 2023 0.5236 -0.0161 -2.98% 0.5392 0.5394 0.5097 11,693,015.00
      Sep 09 2023 0.5397 -0.0032 -0.59% 0.5425 0.5436 0.539 3,062,467.00
      Sep 08 2023 0.5429 -0.0113 -2.04% 0.5542 0.5586 0.5328 9,242,957.00
      Sep 07 2023 0.5542 -0.0044 -0.79% 0.5589 0.5653 0.5498 7,732,575.00
      Sep 06 2023 0.5586 0.0006 0.11% 0.5577 0.5692 0.5424 10,112,543.00
      Sep 05 2023 0.558 0.0044 0.79% 0.5539 0.5667 0.550 10,021,756.00
      Sep 04 2023 0.5536 0.0109 2.01% 0.54224 0.5546 0.5398 7,330,553.00
      Sep 03 2023 0.5427 0.0023 0.43% 0.5411 0.5462 0.537 3,782,959.00
      Sep 02 2023 0.5404 -0.0008 -0.15% 0.5395 0.5472 0.536 3,966,970.00
      Sep 01 2023 0.5412 -0.0076 -1.38% 0.5495 0.5536 0.5311 9,363,074.00
      Aug 31 2023 0.5488 -0.0265 -4.61% 0.5742 0.5885 0.5423 12,244,066.00
      Aug 30 2023 0.5753 -0.0166 -2.80% 0.5938 0.5947 0.5669 8,523,343.00
      Aug 29 2023 0.5919 0.0302 5.38% 0.5624 0.6355 0.5514 23,708,886.00
      Aug 28 2023 0.5617 0.0059 1.06% 0.555 0.567 0.545 8,924,736.00
      Aug 27 2023 0.5558 0.008 1.46% 0.5484 0.5683 0.5448 6,027,851.00
      Aug 26 2023 0.5478 0.0018 0.33% 0.5457 0.5488 0.5437 2,695,792.00
      Aug 25 2023 0.546 -0.0015 -0.27% 0.5458 0.5559 0.535 7,113,908.00
      Aug 24 2023 0.5475 -0.0095 -1.71% 0.5569 0.61144 0.5369 8,100,445.00
      Aug 23 2023 0.557 0.0095 1.74% 0.5496 0.5706 0.5435 13,124,320.00
      Aug 22 2023 0.5475 -0.0102 -1.83% 0.5574 0.5583 0.528 23,032,920.00
      Aug 21 2023 0.5577 -0.0224 -3.86% 0.5795 0.5809 0.5483 19,698,621.00
      Aug 20 2023 0.5801 0.004 0.69% 0.5766 0.58209 0.5699 5,584,248.00
      Aug 19 2023 0.5761 -0.0011 -0.19% 0.5772 0.588 0.5703 5,887,736.00
      Aug 18 2023 0.5772 -0.0006 -0.10% 0.5739 0.585 0.5623 15,514,531.00
      Aug 17 2023 0.5778 -0.0458 -7.34% 0.622 0.6277 0.530 29,101,885.00
      Aug 16 2023 0.6236 -0.0139 -2.18% 0.6373 0.6384 0.6039 18,968,686.00
      Aug 15 2023 0.6375 -0.0421 -6.19% 0.6786 0.6793 0.6211 11,085,477.00
      Aug 14 2023 0.6796 0.0028 0.41% 0.6756 0.6848 0.6712 7,200,275.00
      Aug 13 2023 0.6768 -0.0043 -0.63% 0.6824 0.691 0.6734 2,744,219.00
      Aug 12 2023 0.6811 0.0005 0.07% 0.6798 0.6835 0.6766 2,992,315.00
      Aug 11 2023 0.6806 -0.0039 -0.57% 0.6838 0.6893 0.6741 5,019,951.00
      Aug 10 2023 0.6845 -0.0059 -0.85% 0.6896 0.7015 0.6829 8,121,428.00
      Aug 09 2023 0.6904 0.0044 0.64% 0.686 0.6995 0.680 8,952,359.00
      Aug 08 2023 0.686 0.0209 3.14% 0.6658 0.6984 0.6612 15,518,769.00
      Aug 07 2023 0.6651 -0.0004 -0.06% 0.6673 0.6829 0.6475 16,742,251.00
      Aug 06 2023 0.6655 -0.0009 -0.14% 0.6664 0.6753 0.6621 5,063,572.00
      Aug 05 2023 0.6664 0.0019 0.29% 0.663 0.6683 0.6565 3,533,154.00
      Aug 04 2023 0.6645 -0.0044 -0.66% 0.6679 0.680 0.6564 8,355,668.00
      Aug 03 2023 0.6689 -0.0112 -1.65% 0.6791 0.6846 0.6617 10,373,979.00
      Aug 02 2023 0.6801 -0.0168 -2.41% 0.7016 0.7031 0.6745 9,635,109.00
      Aug 01 2023 0.6969 0.0084 1.22% 0.6877 0.698 0.6617 9,970,530.00
      Jul 31 2023 0.6885 -0.0088 -1.26% 0.6964 0.7078 0.6803 8,834,788.00
      Jul 30 2023 0.6973 -0.0217 -3.02% 0.7189 0.7196 0.6809 6,556,020.00
      Jul 29 2023 0.719 0.0092 1.30% 0.7079 0.7246 0.7075 5,838,497.00
      Jul 28 2023 0.7098 -0.0061 -0.85% 0.7165 0.7216 0.7046 6,002,232.00
      Jul 27 2023 0.7159 -0.0057 -0.79% 0.7207 0.7362 0.7117 9,264,111.00
      Jul 26 2023 0.7216 0.0134 1.89% 0.7065 0.7314 0.6966 13,636,984.00
      Jul 25 2023 0.7082 -0.020 -2.75% 0.7273 0.7292 0.702 11,989,331.00
      Jul 24 2023 0.7282 -0.030 -3.96% 0.7575 0.7621 0.712 9,139,737.00
      Jul 23 2023 0.7582 0.0136 1.83% 0.7457 0.7681 0.7392 7,069,580.00
      Jul 22 2023 0.7446 -0.027 -3.50% 0.7707 0.7758 0.740 6,928,743.00
      Jul 21 2023 0.7716 0.0043 0.56% 0.7678 0.7879 0.7582 10,017,537.00
      Jul 20 2023 0.7673 0.0235 3.16% 0.7448 0.802 0.7422 16,399,815.00
      Jul 19 2023 0.7438 0.0075 1.02% 0.7385 0.7574 0.728 13,738,081.00
      Jul 18 2023 0.7363 -0.0425 -5.46% 0.7768 0.7841 0.7302 10,158,416.00
      Jul 17 2023 0.7788 0.010 1.30% 0.76661 0.7897 0.7508 9,808,739.00
      Jul 16 2023 0.7688 -0.0305 -3.82% 0.7989 0.803 0.7641 7,097,078.00
      Jul 15 2023 0.7993 -0.0092 -1.14% 0.8074 0.8262 0.7948 7,468,930.00
      Jul 14 2023 0.8085 -0.0397 -4.68% 0.8497 0.8783 0.7776 30,904,193.00
      Jul 13 2023 0.8482 0.1236 17.06% 0.7237 0.890 0.7125 55,488,702.00
      Jul 12 2023 0.7246 -0.0175 -2.36% 0.7415 0.7593 0.7146 16,649,689.00
      Jul 11 2023 0.7421 0.0066 0.90% 0.7378 0.7495 0.7316 15,443,142.00
      Jul 10 2023 0.7355 0.0482 7.01% 0.689 0.749 0.6712 29,166,554.00
      Jul 09 2023 0.6873 0.0078 1.15% 0.679 0.7004 0.678 13,552,673.00
      Jul 08 2023 0.6795 0.0041 0.61% 0.6769 0.6868 0.6708 10,326,806.00
      Jul 07 2023 0.6754 0.0103 1.55% 0.6562 0.6805 0.6531 9,715,426.00
      Jul 06 2023 0.6651 -0.0062 -0.92% 0.6685 0.700 0.6476 19,546,782.00
      Jul 05 2023 0.6713 -0.0267 -3.83% 0.698 0.7058 0.660 18,555,273.00
      Jul 04 2023 0.698 -0.0159 -2.23% 0.7119 0.7192 0.6908 15,167,253.00
      Jul 03 2023 0.7139 0.0338 4.97% 0.6827 0.7211 0.678 22,072,572.00
      Jul 02 2023 0.6801 0.0043 0.64% 0.6754 0.6888 0.6611 13,279,560.00
      Jul 01 2023 0.6758 0.0157 2.38% 0.6637 0.6767 0.6481 14,846,485.00
      Jun 30 2023 0.6601 0.0359 5.75% 0.6246 0.670 0.6069 34,224,829.00
      Jun 29 2023 0.6242 0.0089 1.45% 0.6142 0.6441 0.6109 12,118,593.00
      Jun 28 2023 0.6153 -0.0489 -7.36% 0.6602 0.6663 0.600 24,140,624.00
      Jun 27 2023 0.6642 0.019 2.94% 0.6445 0.6728 0.6428 10,528,855.00
      Jun 26 2023 0.6452 -0.0224 -3.36% 0.6655 0.6712 0.637 12,493,026.00
      Jun 25 2023 0.6676 0.0132 2.02% 0.6549 0.6803 0.6486 8,888,458.00
      Jun 24 2023 0.6544 -0.019 -2.82% 0.6735 0.6892 0.6389 12,702,353.00