ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MATICETH Polygon

0.00017
-0.00000145 (-0.85%)
23:34:58 - Realtime Data

MATICETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2024 0.000171 -0.00000200 -1.16% 0.000173 0.000175 0.000171 13,918.00
Jun 15 2024 0.000173 0.00000300 1.77% 0.00017 0.000173 0.000169 10,864.00
Jun 14 2024 0.00017 -0.00000500 -2.87% 0.000174 0.000175 0.000167 12,950.00
Jun 13 2024 0.000174 -0.00000700 -3.87% 0.000181 0.000182 0.000173 14,174.00
Jun 12 2024 0.000181 0.00000400 2.27% 0.000177 0.000181 0.000175 18,427.00
Jun 11 2024 0.000177 -0.00000043 -0.24% 0.000177 0.000183 0.000175 37,464.00
Jun 10 2024 0.000177 0.00000033 0.19% 0.000177 0.00018 0.000174 14,255.00
Jun 09 2024 0.000177 0.00000038 0.22% 0.000177 0.000178 0.000176 6,575.00
Jun 08 2024 0.000176 -0.00000500 -2.76% 0.000181 0.000181 0.000175 12,193.00
Jun 07 2024 0.000181 -0.00000900 -4.72% 0.00019 0.000191 0.000171 25,150.00
Jun 06 2024 0.000191 0.00000300 1.60% 0.000187 0.000193 0.000186 19,105.00
Jun 05 2024 0.000188 0.00000028 0.15% 0.000188 0.00019 0.000186 12,514.00
Jun 04 2024 0.000187 0.00000031 0.17% 0.000187 0.000188 0.000186 7,786.00
Jun 03 2024 0.000187 0.00000400 2.19% 0.000183 0.000188 0.000182 7,018.00
Jun 02 2024 0.000183 -0.00000040 -0.22% 0.000183 0.000185 0.000182 5,136.00
Jun 01 2024 0.000183 -0.00000200 -1.08% 0.000185 0.000185 0.000183 5,848.00
May 31 2024 0.000185 -0.00000065 -0.35% 0.000186 0.000186 0.000183 25,560.00
May 30 2024 0.000186 -0.00000400 -2.11% 0.00019 0.000191 0.000186 10,713.00
May 29 2024 0.00019 -0.00000051 -0.27% 0.00019 0.000195 0.000187 18,075.00
May 28 2024 0.00019 -0.00000043 -0.23% 0.000191 0.000193 0.000188 15,374.00
May 27 2024 0.000191 0.00000400 2.14% 0.000187 0.000193 0.000183 11,767.00
May 26 2024 0.000187 -0.00000800 -4.11% 0.000195 0.000195 0.000186 11,546.00
May 25 2024 0.000195 0.00000100 0.52% 0.000194 0.000195 0.000193 8,342.00
May 24 2024 0.000194 -0.00000400 -2.03% 0.000197 0.000198 0.000193 15,597.00
May 23 2024 0.000197 0.00000400 2.07% 0.000193 0.000197 0.000189 39,088.00
May 22 2024 0.000193 0.00000085 0.44% 0.000193 0.000196 0.000191 27,196.00
May 21 2024 0.000192 -0.000013 -6.33% 0.000205 0.000206 0.000192 22,258.00
May 20 2024 0.000206 -0.000017 -7.65% 0.000223 0.000223 0.000203 33,452.00
May 19 2024 0.000222 -0.00000500 -2.20% 0.000227 0.000228 0.000222 12,472.00
May 18 2024 0.000227 -0.00000400 -1.73% 0.000231 0.000232 0.000227 10,505.00
May 17 2024 0.000231 -0.00000700 -2.94% 0.000236 0.000237 0.00023 16,569.00
May 16 2024 0.000238 0.000011 4.85% 0.000226 0.000238 0.000226 15,465.00
May 15 2024 0.000227 0.00000200 0.89% 0.000226 0.000228 0.000224 27,664.00
May 14 2024 0.000225 -0.00000006 -0.03% 0.000225 0.000228 0.000223 11,362.00
May 13 2024 0.000225 -0.00000400 -1.75% 0.000229 0.000229 0.000225 16,125.00
May 12 2024 0.000229 -0.00000300 -1.29% 0.000232 0.000233 0.000229 6,099.00
May 11 2024 0.000232 0.00000200 0.87% 0.000231 0.000236 0.000231 11,277.00
May 10 2024 0.000231 0.00000200 0.88% 0.000229 0.000232 0.000229 11,339.00
May 09 2024 0.000228 -0.00000076 -0.33% 0.000229 0.00023 0.000227 6,839.00
May 08 2024 0.000229 -0.00000080 -0.35% 0.000231 0.000231 0.000225 12,906.00
May 07 2024 0.00023 -0.00000200 -0.86% 0.000232 0.000232 0.000228 8,025.00
May 06 2024 0.000232 -0.00000200 -0.86% 0.000234 0.000243 0.000232 28,202.00
May 05 2024 0.000234 -0.00000039 -0.17% 0.000234 0.000235 0.000231 7,734.00
May 04 2024 0.000234 -0.00000200 -0.85% 0.000236 0.000236 0.000233 10,882.00
May 03 2024 0.000236 -0.00000500 -2.07% 0.000242 0.000243 0.000236 20,565.00
May 02 2024 0.000241 0.00000900 3.87% 0.000232 0.000242 0.000232 16,537.00
May 01 2024 0.000232 0.000011 4.98% 0.000221 0.000233 0.000221 31,841.00
Apr 30 2024 0.000221 0.00000100 0.45% 0.000219 0.000223 0.000218 21,950.00
Apr 29 2024 0.00022 -0.00000084 -0.38% 0.000221 0.000225 0.000218 16,332.00
Apr 28 2024 0.000221 -0.00000400 -1.78% 0.000225 0.000227 0.000221 15,894.00
Apr 27 2024 0.000225 -0.00000026 -0.12% 0.000225 0.000226 0.000221 15,481.00
Apr 26 2024 0.000225 -0.00000400 -1.75% 0.000228 0.000232 0.000224 11,526.00
Apr 25 2024 0.000228 0.00000400 1.78% 0.000225 0.000229 0.000223 8,956.00
Apr 24 2024 0.000224 -0.00000200 -0.88% 0.000227 0.000233 0.000224 13,411.00
Apr 23 2024 0.000226 -0.00000600 -2.58% 0.000232 0.000233 0.000226 17,127.00
Apr 22 2024 0.000232 0.00000600 2.65% 0.000227 0.000233 0.000226 7,323.00
Apr 21 2024 0.000226 -0.00000800 -3.42% 0.000234 0.000235 0.000225 9,059.00
Apr 20 2024 0.000234 0.000014 6.37% 0.00022 0.000235 0.00022 14,888.00
Apr 19 2024 0.00022 -0.00000100 -0.45% 0.00022 0.000222 0.000216 21,639.00
Apr 18 2024 0.000221 -0.00000300 -1.34% 0.000224 0.000225 0.000219 18,478.00
Apr 17 2024 0.000224 -0.00000400 -1.76% 0.000228 0.000228 0.000223 14,388.00
Apr 16 2024 0.000228 -0.00000039 -0.17% 0.000228 0.000234 0.000224 17,054.00
Apr 15 2024 0.000228 0.00000200 0.88% 0.000225 0.000231 0.000222 28,467.00
Apr 14 2024 0.000226 0.00000900 4.14% 0.000217 0.000228 0.000215 28,579.00
Apr 13 2024 0.000217 -0.00002 -8.45% 0.000236 0.000238 0.000206 37,869.00
Apr 12 2024 0.000237 -0.000014 -5.59% 0.000251 0.000252 0.000229 26,850.00
Apr 11 2024 0.00025 -0.00000009 -0.04% 0.00025 0.000251 0.000246 8,899.00
Apr 10 2024 0.00025 -0.00000600 -2.34% 0.000256 0.000257 0.000249 13,352.00
Apr 09 2024 0.000256 0.00000042 0.16% 0.000256 0.000261 0.000254 8,079.00
Apr 08 2024 0.000256 -0.00000800 -3.03% 0.000264 0.000264 0.000254 18,124.00
Apr 07 2024 0.000264 -0.00000300 -1.12% 0.000267 0.000271 0.000264 9,517.00
Apr 06 2024 0.000267 0.00000090 0.34% 0.000266 0.00027 0.000266 6,415.00
Apr 05 2024 0.000266 -0.00000500 -1.84% 0.000272 0.000273 0.000266 9,888.00
Apr 04 2024 0.000272 0.00000200 0.74% 0.00027 0.000272 0.000268 5,502.00
Apr 03 2024 0.00027 -0.00000500 -1.82% 0.000274 0.000276 0.000266 7,045.00
Apr 02 2024 0.000275 0.00000400 1.47% 0.000271 0.000277 0.000269 20,696.00
Apr 01 2024 0.000271 -0.00000400 -1.45% 0.000276 0.000278 0.00027 18,658.00
Mar 31 2024 0.000276 -0.00000400 -1.43% 0.000279 0.00028 0.000274 8,041.00
Mar 30 2024 0.00028 -0.00000200 -0.71% 0.000282 0.000286 0.000279 10,693.00
Mar 29 2024 0.000282 0.00000042 0.15% 0.000282 0.000283 0.000278 22,594.00
Mar 28 2024 0.000282 -0.00000600 -2.09% 0.000288 0.00029 0.000281 48,469.00
Mar 27 2024 0.000288 -0.00000400 -1.37% 0.000291 0.000299 0.000287 24,633.00
Mar 26 2024 0.000291 0.00000032 0.11% 0.000291 0.000294 0.000289 16,472.00
Mar 25 2024 0.000291 -0.00000200 -0.68% 0.000293 0.000299 0.000289 17,223.00
Mar 24 2024 0.000293 0.00000011 0.04% 0.000294 0.000299 0.000293 31,935.00
Mar 23 2024 0.000293 0.00000200 0.69% 0.000292 0.000295 0.000291 17,867.00
Mar 22 2024 0.000292 0.00000600 2.10% 0.000284 0.000294 0.000283 22,059.00
Mar 21 2024 0.000285 -0.00000200 -0.70% 0.000286 0.000287 0.000279 18,911.00
Mar 20 2024 0.000287 -0.00000600 -2.05% 0.000296 0.000305 0.000286 33,035.00
Mar 19 2024 0.000293 0.00000086 0.29% 0.000292 0.000293 0.000281 26,832.00