Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MATICBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000961 | -0.00000065 | -6.34% | 0.00001024 | 0.00001028 | 0.00000929 | 155,135.00 |
| Jun 06 2024 | 0.00001026 | 0.00000005 | 0.49% | 0.00001020 | 0.00001039 | 0.00001007 | 115,708.00 |
| Jun 05 2024 | 0.00001021 | 0.00000010 | 0.99% | 0.00001015 | 0.00001023 | 0.00000998 | 81,975.00 |
| Jun 04 2024 | 0.00001011 | -0.00000012 | -1.17% | 0.00001024 | 0.00001027 | 0.00001005 | 77,653.00 |
| Jun 03 2024 | 0.00001023 | 0.00000004 | 0.39% | 0.00001018 | 0.00001031 | 0.00001009 | 101,230.00 |
| Jun 02 2024 | 0.00001019 | -0.00000013 | -1.26% | 0.00001031 | 0.00001041 | 0.00001013 | 80,710.00 |
| Jun 01 2024 | 0.00001032 | 0.00000001 | 0.10% | 0.00001027 | 0.00001039 | 0.00001022 | 66,353.00 |
| May 31 2024 | 0.00001031 | 0.00000013 | 1.28% | 0.00001018 | 0.00001041 | 0.00001008 | 98,852.00 |
| May 30 2024 | 0.00001018 | -0.00000037 | -3.51% | 0.00001056 | 0.00001062 | 0.00001017 | 111,139.00 |
| May 29 2024 | 0.00001055 | -0.00000016 | -1.49% | 0.00001071 | 0.00001099 | 0.00001051 | 153,172.00 |
| May 28 2024 | 0.00001071 | 0.00000000 | 0.00% | 0.00001071 | 0.00001089 | 0.00001063 | 121,734.00 |
| May 27 2024 | 0.00001071 | 0.00000026 | 2.49% | 0.00001046 | 0.00001078 | 0.00001042 | 120,171.00 |
| May 26 2024 | 0.00001045 | -0.00000008 | -0.76% | 0.00001052 | 0.00001060 | 0.00001038 | 84,461.00 |
| May 25 2024 | 0.00001053 | -0.00000001 | -0.09% | 0.00001053 | 0.00001066 | 0.00001045 | 69,324.00 |
| May 24 2024 | 0.00001054 | -0.00000038 | -3.48% | 0.00001095 | 0.00001114 | 0.00001045 | 136,364.00 |
| May 23 2024 | 0.00001092 | 0.00000047 | 4.50% | 0.00001046 | 0.00001104 | 0.00001039 | 174,540.00 |
| May 22 2024 | 0.00001045 | 0.00000006 | 0.58% | 0.00001042 | 0.00001048 | 0.00001009 | 110,597.00 |
| May 21 2024 | 0.00001039 | -0.00000011 | -1.05% | 0.00001050 | 0.00001072 | 0.00001035 | 128,092.00 |
| May 20 2024 | 0.00001050 | 0.00000021 | 2.04% | 0.00001030 | 0.00001102 | 0.00001014 | 168,511.00 |
| May 19 2024 | 0.00001029 | -0.00000030 | -2.83% | 0.00001056 | 0.00001061 | 0.00001023 | 102,090.00 |
| May 18 2024 | 0.00001059 | -0.00000005 | -0.47% | 0.00001068 | 0.00001078 | 0.00001056 | 100,906.00 |
| May 17 2024 | 0.00001064 | 0.00000000 | 0.00% | 0.00001065 | 0.00001079 | 0.00001057 | 95,082.00 |
| May 16 2024 | 0.00001064 | 0.00000026 | 2.50% | 0.00001033 | 0.00001072 | 0.00001014 | 136,701.00 |
| May 15 2024 | 0.00001038 | -0.00000016 | -1.52% | 0.00001058 | 0.00001061 | 0.00001033 | 145,215.00 |
| May 14 2024 | 0.00001054 | 0.00000001 | 0.09% | 0.00001052 | 0.00001071 | 0.00001049 | 160,963.00 |
| May 13 2024 | 0.00001053 | -0.00000039 | -3.57% | 0.00001090 | 0.00001095 | 0.00001053 | 131,973.00 |
| May 12 2024 | 0.00001092 | -0.00000021 | -1.89% | 0.00001111 | 0.00001116 | 0.00001091 | 112,873.00 |
| May 11 2024 | 0.00001113 | 0.00000010 | 0.91% | 0.00001105 | 0.00001129 | 0.00001104 | 119,309.00 |
| May 10 2024 | 0.00001103 | 0.00000002 | 0.18% | 0.00001099 | 0.00001112 | 0.00001096 | 148,753.00 |
| May 09 2024 | 0.00001101 | -0.00000013 | -1.17% | 0.00001112 | 0.00001120 | 0.00001098 | 103,904.00 |
| May 08 2024 | 0.00001114 | 0.00000003 | 0.27% | 0.00001109 | 0.00001118 | 0.00001072 | 7,915.00 |
| May 07 2024 | 0.00001111 | -0.00000011 | -0.98% | 0.00001123 | 0.00001124 | 0.00001100 | 61,814.00 |
| May 06 2024 | 0.00001122 | -0.00000024 | -2.09% | 0.00001146 | 0.00001195 | 0.00001122 | 167,237.00 |
| May 05 2024 | 0.00001146 | 0.00000005 | 0.44% | 0.00001139 | 0.00001154 | 0.00001135 | 126,701.00 |
| May 04 2024 | 0.00001141 | -0.00000025 | -2.14% | 0.00001164 | 0.00001168 | 0.00001141 | 80,332.00 |
| May 03 2024 | 0.00001166 | -0.00000052 | -4.27% | 0.00001220 | 0.00001229 | 0.00001162 | 238,209.00 |
| May 02 2024 | 0.00001218 | 0.00000033 | 2.78% | 0.00001185 | 0.00001233 | 0.00001178 | 116,074.00 |
| May 01 2024 | 0.00001185 | 0.00000085 | 7.73% | 0.00001100 | 0.00001191 | 0.00001098 | 175,123.00 |
| Apr 30 2024 | 0.00001100 | 0.00000035 | 3.29% | 0.00001087 | 0.00001105 | 0.00001079 | 17,697.00 |
| Apr 29 2024 | 0.00001065 | 0.00000000 | 0.00% | 0.00001065 | 0.00001065 | 0.00001065 | 0.00 |
| Apr 28 2024 | 0.00001065 | 0.00000000 | 0.00% | 0.00001065 | 0.00001065 | 0.00001065 | 0.00 |
| Apr 27 2024 | 0.00001065 | 0.00000000 | 0.00% | 0.00001065 | 0.00001065 | 0.00001065 | 0.00 |
| Apr 26 2024 | 0.00001065 | 0.00000000 | 0.00% | 0.00001065 | 0.00001065 | 0.00001065 | 0.00 |
| Apr 25 2024 | 0.00001065 | 0.00000000 | 0.00% | 0.00001065 | 0.00001065 | 0.00001065 | 0.00 |
| Apr 24 2024 | 0.00001065 | -0.00000005 | -0.47% | 0.00001065 | 0.00001065 | 0.00001065 | 0.00 |
| Apr 23 2024 | 0.00001070 | -0.00000080 | -6.96% | 0.00001070 | 0.00001070 | 0.00001070 | 0.00 |
| Apr 22 2024 | 0.00001150 | 0.00000054 | 4.93% | 0.00001090 | 0.00001150 | 0.00001090 | 0.00 |
| Apr 21 2024 | 0.00001096 | 0.00000000 | 0.00% | 0.00001118 | 0.00001118 | 0.00001096 | 2.00 |
| Apr 20 2024 | 0.00001096 | -0.00000004 | -0.36% | 0.00001105 | 0.00001105 | 0.00001096 | 0.00 |
| Apr 19 2024 | 0.00001100 | -0.00000001 | -0.09% | 0.00001100 | 0.00001100 | 0.00001100 | 26.00 |
| Apr 18 2024 | 0.00001101 | 0.00000000 | 0.00% | 0.00001101 | 0.00001101 | 0.00001101 | 0.00 |
| Apr 17 2024 | 0.00001101 | 0.00000000 | 0.00% | 0.00001101 | 0.00001101 | 0.00001101 | 0.00 |
| Apr 16 2024 | 0.00001101 | 0.00000000 | 0.00% | 0.00001101 | 0.00001101 | 0.00001101 | 0.00 |
| Apr 15 2024 | 0.00001101 | 0.00000000 | 0.00% | 0.00001101 | 0.00001101 | 0.00001101 | 0.00 |
| Apr 14 2024 | 0.00001101 | -0.00000067 | -5.74% | 0.00001042 | 0.00001101 | 0.00001042 | 0.00 |
| Apr 13 2024 | 0.00001168 | -0.00000200 | -15.16% | 0.00001168 | 0.00001168 | 0.00001168 | 0.00 |
| Apr 12 2024 | 0.00001319 | 0.00000000 | 0.00% | 0.00001319 | 0.00001319 | 0.00001319 | 0.00 |
| Apr 11 2024 | 0.00001319 | 0.00000000 | 0.00% | 0.00001319 | 0.00001319 | 0.00001319 | 0.00 |
| Apr 10 2024 | 0.00001319 | 0.00000000 | 0.00% | 0.00001319 | 0.00001319 | 0.00001319 | 0.00 |
| Apr 09 2024 | 0.00001319 | 0.00000000 | 0.00% | 0.00001319 | 0.00001319 | 0.00001319 | 0.00 |
| Apr 08 2024 | 0.00001319 | 0.00000000 | 0.00% | 0.00001319 | 0.00001319 | 0.00001319 | 0.00 |
| Apr 07 2024 | 0.00001319 | 0.00000000 | 0.00% | 0.00001319 | 0.00001319 | 0.00001319 | 0.00 |
| Apr 06 2024 | 0.00001319 | 0.00000017 | 1.31% | 0.00001302 | 0.00001321 | 0.00001282 | 21,437.00 |
| Apr 05 2024 | 0.00001302 | -0.00000019 | -1.44% | 0.00001322 | 0.00001329 | 0.00001298 | 115,019.00 |
| Apr 04 2024 | 0.00001321 | -0.00000035 | -2.58% | 0.00001356 | 0.00001363 | 0.00001319 | 104,654.00 |
| Apr 03 2024 | 0.00001356 | -0.00000019 | -1.38% | 0.00001375 | 0.00001387 | 0.00001337 | 140,283.00 |
| Apr 02 2024 | 0.00001375 | 0.00000011 | 0.81% | 0.00001364 | 0.00001385 | 0.00001339 | 116,631.00 |
| Apr 01 2024 | 0.00001364 | -0.00000044 | -3.13% | 0.00001409 | 0.00001420 | 0.00001352 | 165,056.00 |
| Mar 31 2024 | 0.00001408 | 0.00000001 | 0.07% | 0.00001406 | 0.00001425 | 0.00001401 | 112,375.00 |
| Mar 30 2024 | 0.00001407 | -0.00000013 | -0.92% | 0.00001417 | 0.00001434 | 0.00001402 | 115,899.00 |
| Mar 29 2024 | 0.00001420 | 0.00000003 | 0.21% | 0.00001416 | 0.00001431 | 0.00001394 | 114,325.00 |
| Mar 28 2024 | 0.00001417 | -0.00000034 | -2.34% | 0.00001452 | 0.00001470 | 0.00001413 | 66,327.00 |
| Mar 27 2024 | 0.00001451 | -0.00000043 | -2.88% | 0.00001495 | 0.00001514 | 0.00001450 | 114,417.00 |
| Mar 26 2024 | 0.00001494 | 0.00000001 | 0.07% | 0.00001496 | 0.00001523 | 0.00001475 | 88,300.00 |
| Mar 25 2024 | 0.00001493 | -0.00000010 | -0.67% | 0.00001505 | 0.00001542 | 0.00001481 | 89,700.00 |
| Mar 24 2024 | 0.00001503 | -0.00000027 | -1.76% | 0.00001529 | 0.00001541 | 0.00001501 | 120,082.00 |
| Mar 23 2024 | 0.00001530 | 0.00000005 | 0.33% | 0.00001525 | 0.00001541 | 0.00001509 | 93,928.00 |
| Mar 22 2024 | 0.00001525 | 0.00000006 | 0.39% | 0.00001518 | 0.00001542 | 0.00001500 | 107,798.00 |
| Mar 21 2024 | 0.00001519 | 0.00000032 | 2.15% | 0.00001484 | 0.00001523 | 0.00001472 | 97,746.00 |
| Mar 20 2024 | 0.00001487 | -0.00000013 | -0.87% | 0.00001508 | 0.00001551 | 0.00001469 | 122,251.00 |
| Mar 19 2024 | 0.00001500 | -0.00000025 | -1.64% | 0.00001525 | 0.00001525 | 0.00001448 | 117,349.00 |
| Mar 18 2024 | 0.00001525 | -0.00000067 | -4.21% | 0.00001589 | 0.00001599 | 0.00001508 | 121,507.00 |
| Mar 17 2024 | 0.00001592 | -0.00000004 | -0.25% | 0.00001597 | 0.00001601 | 0.00001557 | 93,390.00 |
| Mar 16 2024 | 0.00001596 | -0.00000046 | -2.80% | 0.00001642 | 0.00001686 | 0.00001561 | 111,338.00 |
| Mar 15 2024 | 0.00001642 | -0.00000065 | -3.81% | 0.00001714 | 0.00001716 | 0.00001622 | 20,452.00 |
| Mar 14 2024 | 0.00001707 | -0.00000030 | -1.73% | 0.00001740 | 0.00001765 | 0.00001672 | 66,391.00 |
| Mar 13 2024 | 0.00001737 | 0.00000086 | 5.21% | 0.00001652 | 0.00001770 | 0.00001647 | 103,004.00 |
| Mar 12 2024 | 0.00001651 | -0.00000075 | -4.35% | 0.00001726 | 0.00001727 | 0.00001628 | 87,891.00 |
| Mar 11 2024 | 0.00001726 | -0.00000053 | -2.98% | 0.00001783 | 0.00001787 | 0.00001655 | 102,875.00 |
| Mar 10 2024 | 0.00001779 | 0.00000090 | 5.33% | 0.00001693 | 0.00001802 | 0.00001655 | 138,003.00 |
| Mar 09 2024 | 0.00001689 | 0.00000059 | 3.62% | 0.00001660 | 0.00001690 | 0.00001652 | 22,559.00 |
