Register for real-time alerts, custom portfolio, and market movers
MATICUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.6931 | -0.0175 | -2.46% | 0.7101 | 0.7186 | 0.6898 | 1,191,001.00 |
| May 06 2024 | 0.7106 | -0.0227 | -3.10% | 0.7338 | 0.7775 | 0.7101 | 2,110,593.00 |
| May 05 2024 | 0.7333 | 0.0038 | 0.52% | 0.7291 | 0.7405 | 0.7192 | 1,104,411.00 |
| May 04 2024 | 0.7295 | -0.0035 | -0.48% | 0.7323 | 0.7398 | 0.7246 | 393,965.00 |
| May 03 2024 | 0.733 | 0.0128 | 1.78% | 0.7212 | 0.7414 | 0.7153 | 714,779.00 |
| May 02 2024 | 0.7202 | 0.0291 | 4.21% | 0.6905 | 0.7261 | 0.6729 | 1,022,697.00 |
| May 01 2024 | 0.6911 | 0.023 | 3.44% | 0.6666 | 0.6968 | 0.6299 | 1,758,321.00 |
| Apr 30 2024 | 0.6681 | -0.037 | -5.25% | 0.7042 | 0.7123 | 0.6464 | 790,090.00 |
| Apr 29 2024 | 0.7051 | -0.0156 | -2.16% | 0.7213 | 0.7325 | 0.6891 | 783,847.00 |
| Apr 28 2024 | 0.7207 | -0.0115 | -1.57% | 0.7332 | 0.7484 | 0.7182 | 396,908.00 |
| Apr 27 2024 | 0.7322 | 0.0294 | 4.18% | 0.7028 | 0.7346 | 0.6817 | 396,156.00 |
| Apr 26 2024 | 0.7028 | -0.0181 | -2.51% | 0.7211 | 0.7314 | 0.7002 | 449,116.00 |
| Apr 25 2024 | 0.7209 | 0.0168 | 2.39% | 0.7052 | 0.727 | 0.6915 | 865,830.00 |
| Apr 24 2024 | 0.7041 | -0.0242 | -3.32% | 0.729 | 0.7639 | 0.6979 | 1,382,957.00 |
| Apr 23 2024 | 0.7283 | -0.0157 | -2.11% | 0.7426 | 0.7484 | 0.7229 | 907,958.00 |
| Apr 22 2024 | 0.744 | 0.0308 | 4.32% | 0.7138 | 0.7494 | 0.7091 | 850,833.00 |
| Apr 21 2024 | 0.7132 | -0.0247 | -3.35% | 0.7367 | 0.7447 | 0.7014 | 663,751.00 |
| Apr 20 2024 | 0.7379 | 0.0623 | 9.22% | 0.6732 | 0.7406 | 0.6648 | 739,455.00 |
| Apr 19 2024 | 0.6756 | -0.0005 | -0.07% | 0.6752 | 0.6908 | 0.6202 | 2,110,645.00 |
| Apr 18 2024 | 0.6761 | 0.0082 | 1.23% | 0.6677 | 0.6917 | 0.6508 | 1,275,429.00 |
| Apr 17 2024 | 0.6679 | -0.0357 | -5.07% | 0.7031 | 0.7095 | 0.6555 | 915,843.00 |
| Apr 16 2024 | 0.7036 | -0.0032 | -0.45% | 0.7063 | 0.730 | 0.6735 | 1,786,704.00 |
| Apr 15 2024 | 0.7068 | -0.0044 | -0.62% | 0.7113 | 0.752 | 0.6839 | 1,689,227.00 |
| Apr 14 2024 | 0.7112 | 0.0544 | 8.28% | 0.6526 | 0.7182 | 0.6322 | 1,582,733.00 |
| Apr 13 2024 | 0.6568 | -0.1097 | -14.31% | 0.764 | 0.7726 | 0.5902 | 5,723,977.00 |
| Apr 12 2024 | 0.7665 | -0.1122 | -12.77% | 0.878 | 0.8939 | 0.7159 | 3,454,409.00 |
| Apr 11 2024 | 0.8787 | -0.0077 | -0.87% | 0.887 | 0.8951 | 0.8615 | 810,073.00 |
| Apr 10 2024 | 0.8864 | -0.0115 | -1.28% | 0.8963 | 0.9019 | 0.8533 | 827,662.00 |
| Apr 09 2024 | 0.8979 | -0.0481 | -5.08% | 0.9473 | 0.9495 | 0.8944 | 779,899.00 |
| Apr 08 2024 | 0.946 | 0.0345 | 3.78% | 0.9096 | 0.9487 | 0.8902 | 995,734.00 |
| Apr 07 2024 | 0.9115 | 0.0134 | 1.49% | 0.8969 | 0.9236 | 0.8948 | 689,710.00 |
| Apr 06 2024 | 0.8981 | 0.0132 | 1.49% | 0.8841 | 0.9065 | 0.8818 | 239,933.00 |
| Apr 05 2024 | 0.8849 | -0.0201 | -2.22% | 0.9041 | 0.9088 | 0.8613 | 713,808.00 |
| Apr 04 2024 | 0.905 | 0.0091 | 1.02% | 0.8953 | 0.9218 | 0.8728 | 1,386,481.00 |
| Apr 03 2024 | 0.8959 | -0.0042 | -0.47% | 0.9004 | 0.9226 | 0.8753 | 969,468.00 |
| Apr 02 2024 | 0.9001 | -0.0518 | -5.44% | 0.9514 | 0.9514 | 0.8863 | 1,348,110.00 |
| Apr 01 2024 | 0.9519 | -0.0517 | -5.15% | 1.00 | 1.01 | 0.9267 | 1,636,127.00 |
| Mar 31 2024 | 1.00 | 0.020 | 2.35% | 0.9801 | 1.00 | 0.9784 | 606,911.00 |
| Mar 30 2024 | 0.9806 | -0.0115 | -1.16% | 0.9913 | 1.00 | 0.9765 | 616,298.00 |
| Mar 29 2024 | 0.9921 | -0.0094 | -0.94% | 1.00 | 1.01 | 0.977 | 1,631,507.00 |
| Mar 28 2024 | 1.00 | -0.010 | -0.64% | 1.01 | 1.03 | 0.9959 | 1,396,238.00 |
| Mar 27 2024 | 1.01 | -0.040 | -3.68% | 1.05 | 1.09 | 0.9997 | 3,104,697.00 |
| Mar 26 2024 | 1.05 | 0.00 | 0.17% | 1.04 | 1.08 | 1.03 | 1,637,331.00 |
| Mar 25 2024 | 1.04 | 0.030 | 3.27% | 1.01 | 1.06 | 1.00 | 1,263,161.00 |
| Mar 24 2024 | 1.01 | 0.030 | 2.87% | 0.9784 | 1.01 | 0.9765 | 892,166.00 |
| Mar 23 2024 | 0.9834 | 0.0146 | 1.51% | 0.9728 | 1.00 | 0.9547 | 1,500,104.00 |
| Mar 22 2024 | 0.9688 | -0.0261 | -2.62% | 0.9952 | 1.02 | 0.9515 | 1,581,292.00 |
| Mar 21 2024 | 0.9949 | -0.0125 | -1.24% | 1.01 | 1.01 | 0.9716 | 1,755,712.00 |
| Mar 20 2024 | 1.01 | 0.080 | 8.07% | 0.9316 | 1.02 | 0.9113 | 3,165,922.00 |
| Mar 19 2024 | 0.9322 | -0.0983 | -9.54% | 1.03 | 1.04 | 0.9105 | 4,601,971.00 |
| Mar 18 2024 | 1.03 | -0.060 | -5.28% | 1.09 | 1.09 | 1.01 | 1,698,593.00 |
| Mar 17 2024 | 1.09 | 0.040 | 4.17% | 1.04 | 1.10 | 1.01 | 1,477,849.00 |
| Mar 16 2024 | 1.04 | -0.100 | -8.46% | 1.14 | 1.17 | 1.02 | 2,366,025.00 |
| Mar 15 2024 | 1.14 | -0.080 | -6.63% | 1.22 | 1.23 | 1.07 | 3,933,320.00 |
| Mar 14 2024 | 1.22 | -0.050 | -4.04% | 1.27 | 1.28 | 1.16 | 2,507,072.00 |
| Mar 13 2024 | 1.27 | 0.090 | 7.69% | 1.18 | 1.29 | 1.18 | 2,910,453.00 |
| Mar 12 2024 | 1.18 | -0.060 | -4.89% | 1.24 | 1.25 | 1.12 | 3,151,960.00 |
| Mar 11 2024 | 1.24 | 0.010 | 0.99% | 1.23 | 1.25 | 1.17 | 2,686,871.00 |
| Mar 10 2024 | 1.23 | 0.070 | 6.29% | 1.16 | 1.25 | 1.15 | 3,527,249.00 |
| Mar 09 2024 | 1.16 | 0.030 | 2.70% | 1.13 | 1.16 | 1.12 | 778,013.00 |
| Mar 08 2024 | 1.13 | -0.030 | -2.73% | 1.16 | 1.18 | 1.10 | 2,100,041.00 |
| Mar 07 2024 | 1.16 | 0.040 | 3.89% | 1.12 | 1.18 | 1.10 | 2,675,939.00 |
| Mar 06 2024 | 1.12 | 0.080 | 7.63% | 1.04 | 1.12 | 0.995 | 6,628,676.00 |
| Mar 05 2024 | 1.04 | -0.110 | -9.63% | 1.15 | 1.15 | 0.925 | 4,504,402.00 |
| Mar 04 2024 | 1.15 | 0.060 | 5.30% | 1.09 | 1.15 | 1.08 | 4,636,124.00 |
| Mar 03 2024 | 1.09 | 0.00 | -0.32% | 1.10 | 1.12 | 1.02 | 1,810,622.00 |
| Mar 02 2024 | 1.09 | 0.070 | 6.67% | 1.03 | 1.10 | 1.02 | 2,719,225.00 |
| Mar 01 2024 | 1.02 | 0.020 | 2.46% | 1.00 | 1.03 | 1.00 | 5,101,208.00 |
| Feb 29 2024 | 1.00 | -0.010 | -1.19% | 1.01 | 1.06 | 0.9816 | 6,030,134.00 |
| Feb 28 2024 | 1.01 | -0.020 | -1.59% | 1.03 | 1.07 | 0.959 | 4,337,974.00 |
| Feb 27 2024 | 1.03 | -0.030 | -2.90% | 1.06 | 1.08 | 1.02 | 4,844,226.00 |
| Feb 26 2024 | 1.06 | 0.060 | 6.05% | 0.999 | 1.07 | 0.9731 | 3,999,858.00 |
| Feb 25 2024 | 0.9989 | 0.0043 | 0.43% | 0.9945 | 1.00 | 0.9642 | 3,238,074.00 |
| Feb 24 2024 | 0.9946 | 0.0068 | 0.69% | 0.986 | 1.03 | 0.9739 | 1,760,820.00 |
| Feb 23 2024 | 0.9878 | -0.0019 | -0.19% | 0.9932 | 1.01 | 0.9438 | 3,029,241.00 |
| Feb 22 2024 | 0.9897 | 0.0385 | 4.05% | 0.9512 | 1.05 | 0.9213 | 5,450,272.00 |
| Feb 21 2024 | 0.9512 | -0.0753 | -7.34% | 1.02 | 1.04 | 0.9078 | 3,708,806.00 |
| Feb 20 2024 | 1.03 | 0.030 | 2.97% | 0.998 | 1.03 | 0.9439 | 6,919,256.00 |
| Feb 19 2024 | 0.9969 | -0.0025 | -0.25% | 0.9997 | 1.01 | 0.9747 | 4,359,287.00 |
| Feb 18 2024 | 0.9994 | 0.071 | 7.65% | 0.9288 | 0.9998 | 0.9187 | 2,723,323.00 |
| Feb 17 2024 | 0.9284 | -0.0235 | -2.47% | 0.9522 | 0.9593 | 0.9053 | 2,479,352.00 |
| Feb 16 2024 | 0.9519 | 0.062 | 6.97% | 0.8904 | 0.9565 | 0.8874 | 3,955,998.00 |
| Feb 15 2024 | 0.8899 | -0.0014 | -0.16% | 0.8911 | 0.9107 | 0.8734 | 3,153,895.00 |
| Feb 14 2024 | 0.8913 | 0.0386 | 4.53% | 0.8545 | 0.8933 | 0.8453 | 5,223,708.00 |
| Feb 13 2024 | 0.8527 | -0.0289 | -3.28% | 0.8812 | 0.885 | 0.8435 | 2,023,632.00 |
| Feb 12 2024 | 0.8816 | 0.0476 | 5.71% | 0.8353 | 0.8853 | 0.8185 | 7,642,304.00 |
| Feb 11 2024 | 0.834 | -0.0148 | -1.74% | 0.8497 | 0.8652 | 0.8308 | 2,270,076.00 |
| Feb 10 2024 | 0.8488 | -0.0045 | -0.53% | 0.8537 | 0.8684 | 0.8381 | 2,934,433.00 |
| Feb 09 2024 | 0.8533 | 0.0176 | 2.11% | 0.8342 | 0.8591 | 0.8312 | 6,225,579.00 |
| Feb 08 2024 | 0.8357 | 0.0025 | 0.30% | 0.8355 | 0.849 | 0.8231 | 4,379,623.00 |
