Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,273.53
      (
      -1.47%
      )
      US Tech 100
      14,215.60
      (
      0.33%
      )
      Dow Jones
      33,618.88
      (
      0.0%
      )
      Brent Oil
      93.475
      (
      0.95%
      )
      Bitcoin
      26,797.19
      (
      2.25%
      )
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KRKN
      5. Polygon (Kraken:MATICUSD)

      6. Polygon (Kraken:MATICUSD) Historical

      MATICUSD Polygon

      0.5156
      0.0059 (1.16%)
      07:56:05 - Realtime Data

      MATICUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 26 2023 0.5097 -0.0096 -1.85% 0.5195 0.5256 0.5055 747,576.00
      Sep 25 2023 0.5193 0.0062 1.21% 0.5135 0.5201 0.5066 1,127,745.00
      Sep 24 2023 0.5131 -0.0073 -1.40% 0.5209 0.5263 0.5112 539,999.00
      Sep 23 2023 0.5204 -0.0006 -0.12% 0.5208 0.5234 0.5189 369,357.00
      Sep 22 2023 0.521 0.0015 0.29% 0.5193 0.5243 0.5153 934,308.00
      Sep 21 2023 0.5195 -0.0217 -4.01% 0.541 0.5433 0.5184 1,277,760.00
      Sep 20 2023 0.5412 -0.0031 -0.57% 0.545 0.5499 0.5351 1,691,820.00
      Sep 19 2023 0.5443 0.018 3.42% 0.5265 0.5459 0.5248 1,521,830.00
      Sep 18 2023 0.5263 0.0099 1.92% 0.5172 0.5354 0.5118 1,501,133.00
      Sep 17 2023 0.5164 -0.0118 -2.23% 0.5284 0.5284 0.5127 564,237.00
      Sep 16 2023 0.5282 -0.0014 -0.26% 0.5302 0.5359 0.5244 406,560.00
      Sep 15 2023 0.5296 0.008 1.53% 0.5223 0.5345 0.5153 1,509,872.00
      Sep 14 2023 0.5216 0.0081 1.58% 0.5138 0.5277 0.5138 1,606,210.00
      Sep 13 2023 0.5135 0.0073 1.44% 0.5066 0.5238 0.5051 2,269,327.00
      Sep 12 2023 0.5062 0.003 0.60% 0.5035 0.5183 0.4998 1,987,647.00
      Sep 11 2023 0.5032 -0.0207 -3.95% 0.523 0.5245 0.4925 4,904,907.00
      Sep 10 2023 0.5239 -0.016 -2.96% 0.5394 0.5394 0.5097 4,481,063.00
      Sep 09 2023 0.5399 -0.0027 -0.50% 0.5436 0.5436 0.5392 223,679.00
      Sep 08 2023 0.5426 -0.0119 -2.15% 0.555 0.5584 0.5328 2,668,544.00
      Sep 07 2023 0.5545 -0.004 -0.72% 0.5583 0.565 0.550 2,103,859.00
      Sep 06 2023 0.5585 0.0005 0.09% 0.5582 0.569 0.5428 2,361,881.00
      Sep 05 2023 0.558 0.0041 0.74% 0.5543 0.5665 0.5505 2,876,043.00
      Sep 04 2023 0.5539 0.0112 2.06% 0.5422 0.5543 0.540 1,386,305.00
      Sep 03 2023 0.5427 0.0023 0.43% 0.5409 0.5457 0.5375 490,549.00
      Sep 02 2023 0.5404 -0.0003 -0.06% 0.5399 0.5472 0.536 650,531.00
      Sep 01 2023 0.5407 -0.0085 -1.55% 0.5494 0.5534 0.5313 1,910,478.00
      Aug 31 2023 0.5492 -0.0257 -4.47% 0.575 0.588 0.5428 2,443,225.00
      Aug 30 2023 0.5749 -0.017 -2.87% 0.5936 0.5947 0.5671 1,579,525.00
      Aug 29 2023 0.5919 0.0302 5.38% 0.5626 0.6364 0.5517 5,391,482.00
      Aug 28 2023 0.5617 0.0059 1.06% 0.5556 0.567 0.5454 1,448,837.00
      Aug 27 2023 0.5558 0.0079 1.44% 0.5482 0.5673 0.545 1,295,954.00
      Aug 26 2023 0.5479 0.0018 0.33% 0.5456 0.5485 0.5438 344,613.00
      Aug 25 2023 0.5461 -0.0008 -0.15% 0.5468 0.5559 0.535 1,399,585.00
      Aug 24 2023 0.5469 -0.010 -1.80% 0.5571 0.5599 0.5371 1,199,854.00
      Aug 23 2023 0.5569 0.0089 1.62% 0.5491 0.5698 0.544 3,502,698.00
      Aug 22 2023 0.548 -0.0091 -1.63% 0.5571 0.5583 0.5281 4,750,155.00
      Aug 21 2023 0.5571 -0.0232 -4.00% 0.5796 0.5805 0.5484 3,220,255.00
      Aug 20 2023 0.5803 0.0036 0.62% 0.577 0.5811 0.5703 1,337,532.00
      Aug 19 2023 0.5767 -0.0004 -0.07% 0.5772 0.5878 0.5711 1,052,513.00
      Aug 18 2023 0.5771 0.0039 0.68% 0.5721 0.5848 0.5628 3,625,446.00
      Aug 17 2023 0.5732 -0.050 -8.02% 0.623 0.6277 0.530 8,889,176.00
      Aug 16 2023 0.6232 -0.0154 -2.41% 0.638 0.6383 0.6044 4,717,284.00
      Aug 15 2023 0.6386 -0.0405 -5.96% 0.679 0.6793 0.622 2,536,417.00
      Aug 14 2023 0.6791 0.0023 0.34% 0.6768 0.6847 0.6714 1,044,909.00
      Aug 13 2023 0.6768 -0.0042 -0.62% 0.6819 0.6906 0.6737 514,606.00
      Aug 12 2023 0.681 0.0006 0.09% 0.6802 0.6833 0.6767 219,928.00
      Aug 11 2023 0.6804 -0.0043 -0.63% 0.6845 0.6907 0.6745 1,021,715.00
      Aug 10 2023 0.6847 -0.0061 -0.88% 0.690 0.7012 0.6831 1,015,334.00
      Aug 09 2023 0.6908 0.0053 0.77% 0.6858 0.6993 0.6805 1,139,831.00
      Aug 08 2023 0.6855 0.0206 3.10% 0.6664 0.6975 0.6618 2,289,000.00
      Aug 07 2023 0.6649 -0.0007 -0.11% 0.6665 0.6829 0.6466 1,938,209.00
      Aug 06 2023 0.6656 -0.0011 -0.16% 0.667 0.675 0.6621 603,096.00
      Aug 05 2023 0.6667 0.0025 0.38% 0.6632 0.6685 0.6569 518,587.00
      Aug 04 2023 0.6642 -0.0054 -0.81% 0.6669 0.6775 0.6572 3,132,105.00
      Aug 03 2023 0.6696 -0.0113 -1.66% 0.6798 0.684 0.6618 669,112.00
      Aug 02 2023 0.6809 -0.021 -2.99% 0.702 0.703 0.6751 1,275,365.00
      Aug 01 2023 0.7019 0.0145 2.11% 0.6873 0.7037 0.6618 1,389,783.00
      Jul 31 2023 0.6874 -0.0101 -1.45% 0.6964 0.7073 0.6808 1,141,888.00
      Jul 30 2023 0.6975 -0.0215 -2.99% 0.7189 0.7193 0.6813 1,281,906.00
      Jul 29 2023 0.719 0.009 1.27% 0.7093 0.7242 0.7077 852,017.00
      Jul 28 2023 0.710 -0.0057 -0.80% 0.7167 0.7216 0.7051 1,060,287.00
      Jul 27 2023 0.7157 -0.0071 -0.98% 0.7205 0.7364 0.7111 1,539,848.00
      Jul 26 2023 0.7228 0.0151 2.13% 0.7065 0.7313 0.6968 2,446,923.00
      Jul 25 2023 0.7077 -0.0202 -2.78% 0.7276 0.7288 0.7025 1,336,525.00
      Jul 24 2023 0.7279 -0.0293 -3.87% 0.7581 0.7614 0.712 3,273,808.00
      Jul 23 2023 0.7572 0.0118 1.58% 0.7458 0.7675 0.7394 2,403,392.00
      Jul 22 2023 0.7454 -0.027 -3.50% 0.7692 0.7753 0.7399 2,762,584.00
      Jul 21 2023 0.7724 0.0055 0.72% 0.7677 0.7879 0.759 2,565,068.00
      Jul 20 2023 0.7669 0.0218 2.93% 0.744 0.8015 0.7431 6,312,852.00
      Jul 19 2023 0.7451 0.009 1.22% 0.7384 0.7567 0.7288 3,386,428.00
      Jul 18 2023 0.7361 -0.0434 -5.57% 0.7781 0.7835 0.7305 2,153,191.00
      Jul 17 2023 0.7795 0.0119 1.55% 0.7653 0.7892 0.7519 1,827,567.00
      Jul 16 2023 0.7676 -0.0312 -3.91% 0.800 0.8025 0.7649 1,151,593.00
      Jul 15 2023 0.7988 -0.0092 -1.14% 0.8075 0.8254 0.7953 895,774.00
      Jul 14 2023 0.808 -0.040 -4.72% 0.8511 0.8791 0.7768 6,723,208.00
      Jul 13 2023 0.848 0.1235 17.05% 0.7238 0.8925 0.7131 11,136,414.00
      Jul 12 2023 0.7245 -0.0171 -2.31% 0.7421 0.7593 0.715 3,710,503.00
      Jul 11 2023 0.7416 0.0061 0.83% 0.7361 0.7494 0.7324 1,521,664.00
      Jul 10 2023 0.7355 0.0481 7.00% 0.6889 0.7484 0.672 5,250,964.00
      Jul 09 2023 0.6874 0.0079 1.16% 0.6798 0.7001 0.6786 964,012.00
      Jul 08 2023 0.6795 0.0037 0.55% 0.6769 0.6861 0.6716 528,745.00
      Jul 07 2023 0.6758 0.0107 1.61% 0.6605 0.6801 0.6537 905,124.00
      Jul 06 2023 0.6651 -0.0073 -1.09% 0.6706 0.6997 0.648 5,046,330.00
      Jul 05 2023 0.6724 -0.0237 -3.40% 0.6979 0.7056 0.6604 3,908,887.00
      Jul 04 2023 0.6961 -0.0175 -2.45% 0.7151 0.7182 0.6914 1,711,530.00
      Jul 03 2023 0.7136 0.0315 4.62% 0.6816 0.7205 0.6788 3,007,694.00
      Jul 02 2023 0.6821 0.0046 0.68% 0.6773 0.6885 0.6572 1,579,967.00
      Jul 01 2023 0.6775 0.0175 2.65% 0.6633 0.6775 0.6487 3,277,475.00
      Jun 30 2023 0.660 0.0354 5.67% 0.6237 0.6691 0.6069 5,886,550.00
      Jun 29 2023 0.6246 0.0099 1.61% 0.613 0.6433 0.6114 1,783,508.00