ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,667.20
      0.64%
      US Tech 100
      19,820.80
      -0.13%
      Dow Jones
      40,954.48
      1.85%
      Brent Oil
      83.145
      -0.20%
      Bitcoin
      65,730.23
      0.98%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Polygon (Gate.io:MATICUSDT)

      6. Polygon (Gate.io:MATICUSDT) Historical

      MATICUSDT Polygon

      0.5507
      0.0063 (1.16%)
      23:56:54 - Realtime Data

      MATICUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.5444 -0.0025 -0.46% 0.5495 0.5512 0.5222 735,304.00
      Jul 15 2024 0.5469 0.0121 2.26% 0.531 0.5475 0.5303 626,706.00
      Jul 14 2024 0.5348 0.0027 0.51% 0.5311 0.5349 0.5184 490,617.00
      Jul 13 2024 0.5321 0.0259 5.12% 0.5071 0.5341 0.5051 1,251,529.00
      Jul 12 2024 0.5062 0.009 1.81% 0.4983 0.5084 0.4937 447,843.00
      Jul 11 2024 0.4972 -0.0146 -2.85% 0.5127 0.5237 0.4964 446,817.00
      Jul 10 2024 0.5118 0.0122 2.44% 0.501 0.5142 0.4932 358,123.00
      Jul 09 2024 0.4996 -0.0012 -0.24% 0.5001 0.5076 0.4935 489,573.00
      Jul 08 2024 0.5008 0.0246 5.17% 0.476 0.5093 0.460 612,722.00
      Jul 07 2024 0.4762 -0.030 -5.93% 0.5058 0.5058 0.4762 305,359.00
      Jul 06 2024 0.5062 0.0392 8.39% 0.4674 0.5079 0.466 439,197.00
      Jul 05 2024 0.467 -0.0281 -5.68% 0.4868 0.4874 0.4311 976,313.00
      Jul 04 2024 0.4951 -0.0363 -6.83% 0.5311 0.5354 0.4945 727,729.00
      Jul 03 2024 0.5314 -0.0396 -6.94% 0.5716 0.5736 0.5287 549,714.00
      Jul 02 2024 0.571 0.0129 2.31% 0.5575 0.5737 0.5559 663,709.00
      Jul 01 2024 0.5581 -0.0022 -0.39% 0.5603 0.5686 0.5548 450,310.00
      Jun 30 2024 0.5603 0.0129 2.36% 0.5475 0.5653 0.5455 368,469.00
      Jun 29 2024 0.5474 -0.0061 -1.10% 0.5526 0.5631 0.5471 282,068.00
      Jun 28 2024 0.5535 -0.0137 -2.42% 0.5669 0.5703 0.5533 309,307.00
      Jun 27 2024 0.5672 0.0155 2.81% 0.5515 0.5713 0.5441 267,641.00
      Jun 26 2024 0.5517 -0.0161 -2.84% 0.567 0.571 0.5486 303,402.00
      Jun 25 2024 0.5678 0.0061 1.09% 0.5612 0.5767 0.5581 359,093.00
      Jun 24 2024 0.5617 0.0001 0.02% 0.5614 0.566 0.5387 438,306.00
      Jun 23 2024 0.5616 -0.0096 -1.68% 0.571 0.5848 0.5594 507,835.00
      Jun 22 2024 0.5712 0.0028 0.49% 0.5684 0.574 0.5633 318,679.00
      Jun 21 2024 0.5684 -0.0059 -1.03% 0.5737 0.5823 0.5664 380,837.00
      Jun 20 2024 0.5743 -0.001 -0.17% 0.577 0.5959 0.5711 314,778.00
      Jun 19 2024 0.5753 0.0203 3.66% 0.5572 0.5814 0.5546 380,607.00
      Jun 18 2024 0.555 -0.0309 -5.27% 0.5843 0.5871 0.5327 1,026,258.00
      Jun 17 2024 0.5859 -0.0346 -5.58% 0.6178 0.6205 0.5841 405,454.00
      Jun 16 2024 0.6205 0.0028 0.45% 0.616 0.6278 0.6054 393,660.00
      Jun 15 2024 0.6177 0.0269 4.55% 0.5917 0.6181 0.5911 373,102.00
      Jun 14 2024 0.5908 -0.014 -2.31% 0.6057 0.613 0.5726 413,098.00
      Jun 13 2024 0.6048 -0.0393 -6.10% 0.6431 0.6456 0.6026 433,893.00
      Jun 12 2024 0.6441 0.0272 4.41% 0.6199 0.6494 0.6056 648,039.00
      Jun 11 2024 0.6169 -0.0328 -5.05% 0.6501 0.6519 0.6166 628,956.00
      Jun 10 2024 0.6497 -0.0047 -0.72% 0.6551 0.6601 0.6381 319,956.00
      Jun 09 2024 0.6544 0.0059 0.91% 0.6496 0.6565 0.6443 399,070.00
      Jun 08 2024 0.6485 -0.0188 -2.82% 0.664 0.6691 0.6434 314,670.00
      Jun 07 2024 0.6673 -0.0593 -8.16% 0.7255 0.7284 0.6537 491,954.00
      Jun 06 2024 0.7266 0.0013 0.18% 0.7248 0.7377 0.7147 475,267.00
      Jun 05 2024 0.7253 0.0113 1.58% 0.7157 0.7264 0.7098 289,540.00
      Jun 04 2024 0.714 0.0094 1.33% 0.7051 0.7177 0.6972 691,879.00
      Jun 03 2024 0.7046 0.0145 2.10% 0.6896 0.7125 0.6826 288,672.00
      Jun 02 2024 0.6901 -0.0091 -1.30% 0.6985 0.7061 0.6867 390,903.00
      Jun 01 2024 0.6992 0.0045 0.65% 0.6953 0.7032 0.6914 563,928.00
      May 31 2024 0.6947 -0.0015 -0.22% 0.6958 0.7075 0.6872 455,244.00
      May 30 2024 0.6962 -0.0194 -2.71% 0.7148 0.7224 0.6911 476,625.00
      May 29 2024 0.7156 -0.017 -2.32% 0.7325 0.7446 0.7141 452,442.00
      May 28 2024 0.7326 -0.0086 -1.16% 0.744 0.7482 0.7222 238,146.00
      May 27 2024 0.7412 0.0261 3.65% 0.7157 0.7504 0.7157 332,065.00
      May 26 2024 0.7151 -0.0152 -2.08% 0.7292 0.7329 0.7148 213,109.00
      May 25 2024 0.7303 0.009 1.25% 0.7236 0.7331 0.7213 273,097.00
      May 24 2024 0.7213 -0.0198 -2.67% 0.7414 0.7545 0.7093 344,365.00
      May 23 2024 0.7411 0.0183 2.53% 0.7234 0.7574 0.7054 656,718.00
      May 22 2024 0.7228 -0.0074 -1.01% 0.730 0.7313 0.7063 363,569.00
      May 21 2024 0.7302 -0.0243 -3.22% 0.7506 0.7574 0.723 454,601.00
      May 20 2024 0.7545 0.0713 10.44% 0.6837 0.7551 0.679 376,498.00
      May 19 2024 0.6832 -0.0261 -3.68% 0.7091 0.7126 0.6823 305,749.00
      May 18 2024 0.7093 -0.0048 -0.67% 0.7132 0.7203 0.7074 262,188.00
      May 17 2024 0.7141 0.0173 2.48% 0.6943 0.7204 0.6925 303,743.00
      May 16 2024 0.6968 0.0116 1.69% 0.6858 0.6976 0.6707 296,728.00
      May 15 2024 0.6852 0.0357 5.50% 0.6499 0.6874 0.6488 530,921.00
      May 14 2024 0.6495 -0.0139 -2.10% 0.663 0.6667 0.6484 449,321.00
      May 13 2024 0.6634 -0.0079 -1.18% 0.6707 0.6791 0.6502 559,039.00
      May 12 2024 0.6713 -0.0037 -0.55% 0.6757 0.6843 0.6682 443,361.00
      May 11 2024 0.675 0.0031 0.46% 0.6736 0.687 0.6731 275,836.00
      May 10 2024 0.6719 -0.0227 -3.27% 0.6928 0.7017 0.6642 499,203.00
      May 09 2024 0.6946 0.0123 1.80% 0.6817 0.6984 0.6743 401,090.00
      May 08 2024 0.6823 -0.0109 -1.57% 0.694 0.6941 0.6736 753,001.00
      May 07 2024 0.6932 -0.0183 -2.57% 0.7059 0.7187 0.6929 404,455.00
      May 06 2024 0.7115 -0.0219 -2.99% 0.7344 0.777 0.7113 522,520.00
      May 05 2024 0.7334 0.0042 0.58% 0.7282 0.741 0.7191 242,598.00
      May 04 2024 0.7292 -0.0034 -0.46% 0.7317 0.7384 0.7245 319,464.00
      May 03 2024 0.7326 0.0111 1.54% 0.7222 0.739 0.7161 303,167.00
      May 02 2024 0.7215 0.0275 3.96% 0.6921 0.7257 0.6776 766,217.00
      May 01 2024 0.694 0.0266 3.99% 0.6668 0.6956 0.6374 849,018.00
      Apr 30 2024 0.6674 -0.0406 -5.73% 0.7016 0.709 0.6525 453,149.00
      Apr 29 2024 0.708 -0.0125 -1.73% 0.7233 0.7307 0.6896 315,077.00
      Apr 28 2024 0.7205 -0.0097 -1.33% 0.7331 0.7484 0.7198 280,018.00
      Apr 27 2024 0.7302 0.0272 3.87% 0.7051 0.7342 0.6879 283,405.00
      Apr 26 2024 0.703 -0.0187 -2.59% 0.7214 0.7317 0.7013 287,393.00
      Apr 25 2024 0.7217 0.0199 2.84% 0.7056 0.7261 0.6919 358,539.00
      Apr 24 2024 0.7018 -0.026 -3.57% 0.7334 0.762 0.7001 359,647.00
      Apr 23 2024 0.7278 -0.0167 -2.24% 0.7433 0.7472 0.7223 276,465.00
      Apr 22 2024 0.7445 0.0307 4.30% 0.7157 0.7486 0.7109 372,580.00
      Apr 21 2024 0.7138 -0.0252 -3.41% 0.7367 0.743 0.701 350,914.00
      Apr 20 2024 0.739 0.0704 10.53% 0.676 0.7397 0.6658 306,439.00
      Apr 19 2024 0.6686 -0.0076 -1.12% 0.6735 0.6898 0.6234 782,917.00
      Apr 18 2024 0.6762 0.0086 1.29% 0.6715 0.6884 0.6502 435,147.00

      Your Recent History

      GATE
      MATICUSDT
      Polygon
      Delayed Upgrade Clock