Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MATICBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00000761 | 0.00000002 | 0.26% | 0.00000759 | 0.00000767 | 0.00000747 | 133,684.00 |
| Jul 26 2024 | 0.00000759 | 0.00000005 | 0.66% | 0.00000755 | 0.00000768 | 0.00000749 | 118,969.00 |
| Jul 25 2024 | 0.00000754 | -0.00000036 | -4.56% | 0.00000791 | 0.00000792 | 0.00000747 | 203,965.00 |
| Jul 24 2024 | 0.00000790 | -0.00000019 | -2.35% | 0.00000807 | 0.00000815 | 0.00000786 | 170,570.00 |
| Jul 23 2024 | 0.00000809 | 0.00000023 | 2.93% | 0.00000786 | 0.00000832 | 0.00000785 | 264,262.00 |
| Jul 22 2024 | 0.00000786 | -0.00000020 | -2.48% | 0.00000805 | 0.00000812 | 0.00000784 | 177,519.00 |
| Jul 21 2024 | 0.00000806 | 0.00000001 | 0.12% | 0.00000806 | 0.00000810 | 0.00000791 | 164,996.00 |
| Jul 20 2024 | 0.00000805 | 0.00000005 | 0.63% | 0.00000798 | 0.00000809 | 0.00000789 | 119,305.00 |
| Jul 19 2024 | 0.00000800 | -0.00000008 | -0.99% | 0.00000808 | 0.00000812 | 0.00000787 | 166,378.00 |
| Jul 18 2024 | 0.00000808 | -0.00000034 | -4.04% | 0.00000842 | 0.00000851 | 0.00000803 | 181,652.00 |
| Jul 17 2024 | 0.00000842 | 0.00000008 | 0.96% | 0.00000835 | 0.00000865 | 0.00000833 | 165,379.00 |
| Jul 16 2024 | 0.00000834 | -0.00000014 | -1.65% | 0.00000849 | 0.00000856 | 0.00000828 | 169,946.00 |
| Jul 15 2024 | 0.00000848 | -0.00000026 | -2.97% | 0.00000873 | 0.00000875 | 0.00000840 | 177,817.00 |
| Jul 14 2024 | 0.00000874 | -0.00000025 | -2.78% | 0.00000897 | 0.00000900 | 0.00000864 | 102,538.00 |
| Jul 13 2024 | 0.00000899 | 0.00000023 | 2.63% | 0.00000876 | 0.00000989 | 0.00000872 | 149,660.00 |
| Jul 12 2024 | 0.00000876 | 0.00000007 | 0.81% | 0.00000869 | 0.00000879 | 0.00000866 | 121,653.00 |
| Jul 11 2024 | 0.00000869 | -0.00000017 | -1.92% | 0.00000889 | 0.00000892 | 0.00000867 | 121,780.00 |
| Jul 10 2024 | 0.00000886 | 0.00000021 | 2.43% | 0.00000862 | 0.00000895 | 0.00000858 | 109,647.00 |
| Jul 09 2024 | 0.00000865 | -0.00000020 | -2.26% | 0.00000883 | 0.00000889 | 0.00000858 | 140,845.00 |
| Jul 08 2024 | 0.00000885 | 0.00000032 | 3.75% | 0.00000857 | 0.00000969 | 0.00000843 | 196,690.00 |
| Jul 07 2024 | 0.00000853 | -0.00000017 | -1.95% | 0.00000869 | 0.00000871 | 0.00000847 | 182,835.00 |
| Jul 06 2024 | 0.00000870 | 0.00000046 | 5.58% | 0.00000825 | 0.00000876 | 0.00000825 | 141,109.00 |
| Jul 05 2024 | 0.00000824 | -0.00000043 | -4.96% | 0.00000854 | 0.00000855 | 0.00000792 | 250,323.00 |
| Jul 04 2024 | 0.00000867 | -0.00000014 | -1.59% | 0.00000882 | 0.00000897 | 0.00000862 | 206,495.00 |
| Jul 03 2024 | 0.00000881 | -0.00000039 | -4.24% | 0.00000920 | 0.00000927 | 0.00000877 | 272,952.00 |
| Jul 02 2024 | 0.00000920 | 0.00000031 | 3.49% | 0.00000887 | 0.00000926 | 0.00000881 | 152,361.00 |
| Jul 01 2024 | 0.00000889 | -0.00000004 | -0.45% | 0.00000893 | 0.00000904 | 0.00000881 | 172,114.00 |
| Jun 30 2024 | 0.00000893 | -0.00000004 | -0.45% | 0.00000899 | 0.00000905 | 0.00000887 | 102,815.00 |
| Jun 29 2024 | 0.00000897 | -0.00000018 | -1.97% | 0.00000915 | 0.00000928 | 0.00000897 | 149,367.00 |
| Jun 28 2024 | 0.00000915 | -0.00000004 | -0.44% | 0.00000919 | 0.00000935 | 0.00000913 | 214,611.00 |
| Jun 27 2024 | 0.00000919 | 0.00000013 | 1.43% | 0.00000907 | 0.00000929 | 0.00000894 | 137,655.00 |
| Jun 26 2024 | 0.00000906 | -0.00000011 | -1.20% | 0.00000918 | 0.00000923 | 0.00000896 | 129,737.00 |
| Jun 25 2024 | 0.00000917 | -0.00000013 | -1.40% | 0.00000931 | 0.00000945 | 0.00000917 | 104,463.00 |
| Jun 24 2024 | 0.00000930 | 0.00000042 | 4.73% | 0.00000887 | 0.00000933 | 0.00000877 | 160,999.00 |
| Jun 23 2024 | 0.00000888 | -0.00000003 | -0.34% | 0.00000889 | 0.00000908 | 0.00000874 | 92,624.00 |
| Jun 22 2024 | 0.00000891 | 0.00000004 | 0.45% | 0.00000885 | 0.00000893 | 0.00000876 | 82,103.00 |
| Jun 21 2024 | 0.00000887 | 0.00000004 | 0.45% | 0.00000885 | 0.00000909 | 0.00000879 | 139,501.00 |
| Jun 20 2024 | 0.00000883 | -0.00000004 | -0.45% | 0.00000885 | 0.00000904 | 0.00000878 | 118,233.00 |
| Jun 19 2024 | 0.00000887 | 0.00000032 | 3.74% | 0.00000854 | 0.00000895 | 0.00000852 | 104,302.00 |
| Jun 18 2024 | 0.00000855 | -0.00000023 | -2.62% | 0.00000880 | 0.00000884 | 0.00000811 | 189,195.00 |
| Jun 17 2024 | 0.00000878 | -0.00000050 | -5.39% | 0.00000928 | 0.00000929 | 0.00000877 | 132,822.00 |
| Jun 16 2024 | 0.00000928 | -0.00000003 | -0.32% | 0.00000931 | 0.00000942 | 0.00000914 | 105,744.00 |
| Jun 15 2024 | 0.00000931 | 0.00000035 | 3.91% | 0.00000897 | 0.00000931 | 0.00000895 | 87,994.00 |
| Jun 14 2024 | 0.00000896 | -0.00000008 | -0.88% | 0.00000908 | 0.00000915 | 0.00000873 | 94,037.00 |
| Jun 13 2024 | 0.00000904 | -0.00000041 | -4.34% | 0.00000943 | 0.00000948 | 0.00000899 | 114,259.00 |
| Jun 12 2024 | 0.00000945 | 0.00000029 | 3.17% | 0.00000918 | 0.00000946 | 0.00000905 | 120,644.00 |
| Jun 11 2024 | 0.00000916 | -0.00000020 | -2.14% | 0.00000934 | 0.00000963 | 0.00000915 | 147,810.00 |
| Jun 10 2024 | 0.00000936 | -0.00000004 | -0.43% | 0.00000940 | 0.00000949 | 0.00000918 | 86,783.00 |
| Jun 09 2024 | 0.00000940 | 0.00000002 | 0.21% | 0.00000936 | 0.00000946 | 0.00000931 | 56,224.00 |
| Jun 08 2024 | 0.00000938 | -0.00000023 | -2.39% | 0.00000960 | 0.00000964 | 0.00000928 | 132,422.00 |
| 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 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 |
