Register for real-time alerts, custom portfolio, and market movers
MATICUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.7429 | 0.0292 | 4.09% | 0.7137 | 0.7499 | 0.7092 | 9,304,243.00 |
| Apr 21 2024 | 0.7137 | -0.025 | -3.38% | 0.7341 | 0.7451 | 0.7009 | 8,455,483.00 |
| Apr 20 2024 | 0.7387 | 0.0657 | 9.76% | 0.6721 | 0.7408 | 0.6637 | 10,087,970.00 |
| Apr 19 2024 | 0.673 | -0.0029 | -0.43% | 0.6748 | 0.6914 | 0.6196 | 16,268,475.00 |
| Apr 18 2024 | 0.6759 | 0.0077 | 1.15% | 0.6667 | 0.6921 | 0.6501 | 14,721,715.00 |
| Apr 17 2024 | 0.6682 | -0.0352 | -5.00% | 0.6998 | 0.7103 | 0.6553 | 10,006,372.00 |
| Apr 16 2024 | 0.7034 | -0.0043 | -0.61% | 0.7052 | 0.7309 | 0.6729 | 20,020,301.00 |
| Apr 15 2024 | 0.7077 | -0.004 | -0.56% | 0.7065 | 0.7528 | 0.6839 | 19,374,232.00 |
| Apr 14 2024 | 0.7117 | 0.0583 | 8.92% | 0.6549 | 0.7193 | 0.6318 | 23,896,812.00 |
| Apr 13 2024 | 0.6534 | -0.1131 | -14.76% | 0.7634 | 0.7728 | 0.5901 | 33,014,386.00 |
| Apr 12 2024 | 0.7665 | -0.1114 | -12.69% | 0.8782 | 0.8944 | 0.736 | 24,946,076.00 |
| Apr 11 2024 | 0.8779 | -0.0092 | -1.04% | 0.8848 | 0.896 | 0.8614 | 10,923,643.00 |
| Apr 10 2024 | 0.8871 | -0.010 | -1.11% | 0.8952 | 0.9027 | 0.853 | 11,738,249.00 |
| Apr 09 2024 | 0.8971 | -0.0493 | -5.21% | 0.9472 | 0.950 | 0.8932 | 8,789,211.00 |
| Apr 08 2024 | 0.9464 | 0.0351 | 3.85% | 0.9087 | 0.9491 | 0.8899 | 10,941,581.00 |
| Apr 07 2024 | 0.9113 | 0.0138 | 1.54% | 0.8956 | 0.9239 | 0.8939 | 8,178,873.00 |
| Apr 06 2024 | 0.8975 | 0.0133 | 1.50% | 0.8832 | 0.9065 | 0.8815 | 5,085,806.00 |
| Apr 05 2024 | 0.8842 | -0.0218 | -2.41% | 0.9041 | 0.9096 | 0.8604 | 9,136,293.00 |
| Apr 04 2024 | 0.906 | 0.0109 | 1.22% | 0.8936 | 0.923 | 0.8728 | 14,967,980.00 |
| Apr 03 2024 | 0.8951 | -0.0049 | -0.54% | 0.9007 | 0.9233 | 0.8734 | 9,961,768.00 |
| Apr 02 2024 | 0.900 | -0.0511 | -5.37% | 0.9503 | 0.9507 | 0.8849 | 13,268,023.00 |
| Apr 01 2024 | 0.9511 | -0.052 | -5.18% | 1.00 | 1.01 | 0.926 | 16,332,824.00 |
| Mar 31 2024 | 1.00 | 0.020 | 2.36% | 0.9788 | 1.00 | 0.9772 | 6,768,203.00 |
| Mar 30 2024 | 0.980 | -0.0109 | -1.10% | 0.9893 | 1.00 | 0.9754 | 9,013,511.00 |
| Mar 29 2024 | 0.9909 | -0.0112 | -1.12% | 1.00 | 1.01 | 0.9771 | 13,099,380.00 |
| Mar 28 2024 | 1.00 | -0.010 | -0.59% | 1.01 | 1.03 | 0.9952 | 13,645,163.00 |
| Mar 27 2024 | 1.01 | -0.040 | -3.58% | 1.04 | 1.09 | 0.9994 | 18,434,959.00 |
| Mar 26 2024 | 1.05 | 0.00 | -0.06% | 1.04 | 1.08 | 1.03 | 12,314,614.00 |
| Mar 25 2024 | 1.05 | 0.030 | 3.42% | 1.01 | 1.06 | 1.00 | 14,340,674.00 |
| Mar 24 2024 | 1.01 | 0.030 | 3.25% | 0.9797 | 1.02 | 0.9753 | 9,735,752.00 |
| Mar 23 2024 | 0.9796 | 0.0068 | 0.70% | 0.9696 | 1.00 | 0.9545 | 13,891,382.00 |
| Mar 22 2024 | 0.9728 | -0.0221 | -2.22% | 0.9918 | 1.02 | 0.9499 | 13,239,046.00 |
| Mar 21 2024 | 0.9949 | -0.0135 | -1.34% | 1.00 | 1.01 | 0.971 | 12,579,365.00 |
| Mar 20 2024 | 1.01 | 0.080 | 8.16% | 0.9376 | 1.02 | 0.910 | 23,993,570.00 |
| Mar 19 2024 | 0.9323 | -0.0979 | -9.50% | 1.03 | 1.04 | 0.9086 | 28,080,577.00 |
| Mar 18 2024 | 1.03 | -0.060 | -5.30% | 1.08 | 1.09 | 1.01 | 13,945,100.00 |
| Mar 17 2024 | 1.09 | 0.050 | 4.31% | 1.05 | 1.10 | 1.01 | 16,299,538.00 |
| Mar 16 2024 | 1.04 | -0.100 | -8.53% | 1.14 | 1.17 | 1.02 | 18,504,083.00 |
| Mar 15 2024 | 1.14 | -0.080 | -6.75% | 1.22 | 1.23 | 1.07 | 32,535,668.00 |
| Mar 14 2024 | 1.22 | -0.050 | -3.75% | 1.27 | 1.29 | 1.16 | 27,470,185.00 |
| Mar 13 2024 | 1.27 | 0.090 | 7.47% | 1.18 | 1.29 | 1.18 | 29,610,993.00 |
| Mar 12 2024 | 1.18 | -0.060 | -4.82% | 1.24 | 1.25 | 1.13 | 28,494,631.00 |
| Mar 11 2024 | 1.24 | 0.010 | 1.02% | 1.23 | 1.25 | 1.17 | 22,290,035.00 |
| Mar 10 2024 | 1.23 | 0.070 | 6.07% | 1.16 | 1.25 | 1.15 | 46,594,646.00 |
| Mar 09 2024 | 1.16 | 0.030 | 2.84% | 1.13 | 1.16 | 1.12 | 19,924,753.00 |
| Mar 08 2024 | 1.13 | -0.040 | -3.01% | 1.17 | 1.18 | 1.10 | 19,172,264.00 |
| Mar 07 2024 | 1.16 | 0.040 | 3.96% | 1.12 | 1.18 | 1.10 | 31,533,335.00 |
| Mar 06 2024 | 1.12 | 0.090 | 8.33% | 1.04 | 1.12 | 0.9946 | 27,499,442.00 |
| Mar 05 2024 | 1.03 | -0.110 | -9.98% | 1.14 | 1.15 | 0.9547 | 42,668,615.00 |
| Mar 04 2024 | 1.15 | 0.060 | 5.22% | 1.09 | 1.15 | 1.08 | 32,420,837.00 |
| Mar 03 2024 | 1.09 | -0.010 | -0.56% | 1.10 | 1.12 | 1.03 | 23,425,449.00 |
| Mar 02 2024 | 1.10 | 0.070 | 6.79% | 1.02 | 1.10 | 1.02 | 28,235,114.00 |
| Mar 01 2024 | 1.03 | 0.030 | 2.57% | 1.01 | 1.03 | 1.00 | 17,183,662.00 |
| Feb 29 2024 | 1.00 | -0.010 | -1.07% | 1.01 | 1.06 | 0.9808 | 30,899,210.00 |
| Feb 28 2024 | 1.01 | -0.020 | -1.78% | 1.03 | 1.07 | 0.9633 | 29,958,479.00 |
| Feb 27 2024 | 1.03 | -0.030 | -2.83% | 1.06 | 1.08 | 1.02 | 23,749,497.00 |
| Feb 26 2024 | 1.06 | 0.060 | 6.04% | 0.9991 | 1.07 | 0.9722 | 34,294,404.00 |
| Feb 25 2024 | 0.9989 | 0.0046 | 0.46% | 0.9942 | 1.00 | 0.9633 | 13,422,983.00 |
| Feb 24 2024 | 0.9943 | 0.0078 | 0.79% | 0.9894 | 1.03 | 0.9733 | 13,005,252.00 |
| Feb 23 2024 | 0.9865 | -0.0069 | -0.69% | 0.9954 | 1.01 | 0.9427 | 20,961,430.00 |
| Feb 22 2024 | 0.9934 | 0.0422 | 4.44% | 0.9485 | 1.05 | 0.9205 | 36,737,282.00 |
| Feb 21 2024 | 0.9512 | -0.0716 | -7.00% | 1.02 | 1.04 | 0.9075 | 28,029,825.00 |
| Feb 20 2024 | 1.02 | 0.030 | 2.60% | 0.9994 | 1.03 | 0.944 | 27,970,926.00 |
| Feb 19 2024 | 0.9969 | -0.003 | -0.30% | 0.9974 | 1.01 | 0.9735 | 17,759,979.00 |
| Feb 18 2024 | 0.9999 | 0.0715 | 7.70% | 0.9277 | 1.00 | 0.918 | 17,161,651.00 |
| Feb 17 2024 | 0.9284 | -0.0237 | -2.49% | 0.9502 | 0.9595 | 0.9045 | 15,636,291.00 |
| Feb 16 2024 | 0.9521 | 0.0617 | 6.93% | 0.8909 | 0.9573 | 0.8868 | 28,736,800.00 |
| Feb 15 2024 | 0.8904 | -0.0005 | -0.06% | 0.8903 | 0.9102 | 0.8718 | 19,766,367.00 |
| Feb 14 2024 | 0.8909 | 0.0361 | 4.22% | 0.8541 | 0.8944 | 0.8445 | 21,875,947.00 |
| Feb 13 2024 | 0.8548 | -0.0252 | -2.86% | 0.8824 | 0.885 | 0.8436 | 10,646,830.00 |
| Feb 12 2024 | 0.880 | 0.0442 | 5.29% | 0.8342 | 0.8862 | 0.818 | 16,497,135.00 |
| Feb 11 2024 | 0.8358 | -0.0134 | -1.58% | 0.8485 | 0.8658 | 0.8318 | 9,773,582.00 |
| Feb 10 2024 | 0.8492 | -0.0034 | -0.40% | 0.854 | 0.869 | 0.8381 | 9,144,782.00 |
| Feb 09 2024 | 0.8526 | 0.0187 | 2.24% | 0.8355 | 0.8593 | 0.8314 | 15,572,997.00 |
| Feb 08 2024 | 0.8339 | 0.0001 | 0.01% | 0.8357 | 0.8487 | 0.8224 | 14,662,930.00 |
| Feb 07 2024 | 0.8338 | 0.0286 | 3.55% | 0.8057 | 0.8378 | 0.7866 | 11,956,056.00 |
| Feb 06 2024 | 0.8052 | 0.0255 | 3.27% | 0.7793 | 0.8173 | 0.7766 | 13,385,677.00 |
| Feb 05 2024 | 0.7797 | 0.006 | 0.78% | 0.7743 | 0.7943 | 0.7623 | 7,157,453.00 |
| Feb 04 2024 | 0.7737 | -0.011 | -1.40% | 0.7833 | 0.7881 | 0.770 | 5,078,285.00 |
| Feb 03 2024 | 0.7847 | -0.0142 | -1.78% | 0.7984 | 0.806 | 0.7802 | 4,434,506.00 |
| Feb 02 2024 | 0.7989 | -0.0121 | -1.49% | 0.8102 | 0.8221 | 0.7725 | 10,003,683.00 |
| Feb 01 2024 | 0.811 | 0.0245 | 3.12% | 0.7902 | 0.8171 | 0.765 | 8,634,710.00 |
| Jan 31 2024 | 0.7865 | -0.0134 | -1.68% | 0.8025 | 0.8335 | 0.7786 | 10,865,900.00 |
| Jan 30 2024 | 0.7999 | -0.0133 | -1.64% | 0.8105 | 0.822 | 0.7956 | 10,363,411.00 |
| Jan 29 2024 | 0.8132 | 0.0244 | 3.09% | 0.7865 | 0.8178 | 0.7737 | 12,134,639.00 |
| Jan 28 2024 | 0.7888 | 0.0007 | 0.09% | 0.7861 | 0.810 | 0.7812 | 10,090,712.00 |
| Jan 27 2024 | 0.7881 | 0.030 | 3.96% | 0.7579 | 0.7886 | 0.7553 | 8,063,865.00 |
| Jan 26 2024 | 0.7581 | 0.0263 | 3.59% | 0.7307 | 0.7626 | 0.7264 | 7,200,679.00 |
| Jan 25 2024 | 0.7318 | -0.0065 | -0.88% | 0.7382 | 0.7392 | 0.7164 | 6,690,000.00 |
| Jan 24 2024 | 0.7383 | 0.0139 | 1.92% | 0.7252 | 0.7455 | 0.7156 | 10,568,006.00 |
