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 |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.00000780 | -0.00000500 | -39.37% | 0.00000798 | 0.00001250 | 0.00000780 | 896.00 |
| Jul 23 2024 | 0.00001270 | 0.00000050 | 4.10% | 0.00001025 | 0.00001270 | 0.00000802 | 616.00 |
| Jul 22 2024 | 0.00001220 | -0.00000004 | -0.33% | 0.00001244 | 0.00001257 | 0.00000747 | 600.00 |
| Jul 21 2024 | 0.00001224 | -0.00000025 | -2.00% | 0.00000875 | 0.00001265 | 0.00000724 | 888.00 |
| Jul 20 2024 | 0.00001249 | 0.00000300 | 32.75% | 0.00001132 | 0.00001249 | 0.00000769 | 825.00 |
| Jul 19 2024 | 0.00000916 | 0.00000072 | 8.53% | 0.00001016 | 0.00001058 | 0.00000825 | 925.00 |
| Jul 18 2024 | 0.00000844 | -0.00000400 | -32.21% | 0.00000959 | 0.00001181 | 0.00000823 | 813.00 |
| Jul 17 2024 | 0.00001242 | 0.00000400 | 46.40% | 0.00000840 | 0.00001242 | 0.00000812 | 1,280.00 |
| Jul 16 2024 | 0.00000862 | 0.00000033 | 3.98% | 0.00000862 | 0.00000898 | 0.00000804 | 878.00 |
| Jul 15 2024 | 0.00000829 | -0.00000025 | -2.93% | 0.00000839 | 0.00000901 | 0.00000829 | 887.00 |
| Jul 14 2024 | 0.00000854 | -0.00000045 | -5.01% | 0.00000802 | 0.00000897 | 0.00000802 | 987.00 |
| Jul 13 2024 | 0.00000899 | 0.00000063 | 7.54% | 0.00000821 | 0.00000901 | 0.00000739 | 1,017.00 |
| Jul 12 2024 | 0.00000836 | 0.00000100 | 14.06% | 0.00000834 | 0.00000882 | 0.00000704 | 977.00 |
| Jul 11 2024 | 0.00000711 | -0.00000094 | -11.68% | 0.00000782 | 0.00000885 | 0.00000711 | 1,351.00 |
| Jul 10 2024 | 0.00000805 | 0.00000068 | 9.23% | 0.00000743 | 0.00000901 | 0.00000713 | 1,001.00 |
| Jul 09 2024 | 0.00000737 | -0.00000067 | -8.33% | 0.00000876 | 0.00000876 | 0.00000711 | 958.00 |
| Jul 08 2024 | 0.00000804 | 0.00000027 | 3.47% | 0.00000705 | 0.00000887 | 0.00000705 | 1,435.00 |
| Jul 07 2024 | 0.00000777 | 0.00000011 | 1.44% | 0.00000753 | 0.00000900 | 0.00000724 | 1,322.00 |
| Jul 06 2024 | 0.00000766 | 0.00000036 | 4.93% | 0.00000795 | 0.00000866 | 0.00000710 | 1,078.00 |
| Jul 05 2024 | 0.00000730 | -0.00000200 | -22.32% | 0.00000879 | 0.00000896 | 0.00000730 | 924.00 |
| Jul 04 2024 | 0.00000896 | 0.00000100 | 13.21% | 0.00000897 | 0.00000897 | 0.00000678 | 1,488.00 |
| Jul 03 2024 | 0.00000757 | -0.00000024 | -3.07% | 0.00000651 | 0.00000869 | 0.00000647 | 1,187.00 |
| Jul 02 2024 | 0.00000781 | 0.00000100 | 15.46% | 0.00000664 | 0.00000864 | 0.00000639 | 1,257.00 |
| Jul 01 2024 | 0.00000647 | -0.00000200 | -24.97% | 0.00000862 | 0.00000876 | 0.00000647 | 1,075.00 |
| Jun 30 2024 | 0.00000801 | -0.00000500 | -37.91% | 0.00001022 | 0.00001258 | 0.00000662 | 1,185.00 |
| Jun 29 2024 | 0.00001319 | 0.00000060 | 4.77% | 0.00001189 | 0.00001388 | 0.00000983 | 649.00 |
| Jun 28 2024 | 0.00001259 | -0.00000200 | -13.89% | 0.00001183 | 0.00001425 | 0.00000919 | 873.00 |
| Jun 27 2024 | 0.00001440 | 0.00000300 | 25.55% | 0.00001243 | 0.00001465 | 0.00000929 | 726.00 |
| Jun 26 2024 | 0.00001174 | 0.00000300 | 33.08% | 0.00001144 | 0.00001465 | 0.00001007 | 808.00 |
| Jun 25 2024 | 0.00000907 | -0.00000100 | -9.64% | 0.00000916 | 0.00001347 | 0.00000907 | 605.00 |
| Jun 24 2024 | 0.00001037 | -0.00000300 | -23.22% | 0.00001379 | 0.00001437 | 0.00000928 | 709.00 |
| Jun 23 2024 | 0.00001292 | 0.00000024 | 1.89% | 0.00001118 | 0.00001462 | 0.00000901 | 506.00 |
| Jun 22 2024 | 0.00001268 | 0.00000047 | 3.85% | 0.00001331 | 0.00001421 | 0.00001157 | 657.00 |
| Jun 21 2024 | 0.00001221 | -0.00000300 | -20.35% | 0.00001487 | 0.00001487 | 0.00001108 | 670.00 |
| Jun 20 2024 | 0.00001474 | 0.00000076 | 5.44% | 0.00001369 | 0.00001474 | 0.00001094 | 788.00 |
| Jun 19 2024 | 0.00001398 | 0.00000100 | 7.89% | 0.00001383 | 0.00001483 | 0.00001254 | 608.00 |
| Jun 18 2024 | 0.00001267 | 0.00000072 | 6.03% | 0.00001096 | 0.00001439 | 0.00001096 | 819.00 |
| Jun 17 2024 | 0.00001195 | 0.00000022 | 1.88% | 0.00001192 | 0.00001496 | 0.00001089 | 648.00 |
| Jun 16 2024 | 0.00001173 | -0.00000200 | -14.64% | 0.00001392 | 0.00001496 | 0.00001084 | 577.00 |
| Jun 15 2024 | 0.00001366 | -0.00000100 | -6.79% | 0.00001054 | 0.00001490 | 0.00001054 | 830.00 |
| Jun 14 2024 | 0.00001472 | 0.00000300 | 25.66% | 0.00001097 | 0.00001483 | 0.00001063 | 718.00 |
| Jun 13 2024 | 0.00001169 | -0.00000094 | -7.44% | 0.00001243 | 0.00001413 | 0.00001071 | 541.00 |
| Jun 12 2024 | 0.00001263 | -0.00000200 | -13.54% | 0.00001453 | 0.00001492 | 0.00001212 | 682.00 |
| Jun 11 2024 | 0.00001477 | 0.00000300 | 26.25% | 0.00001076 | 0.00001477 | 0.00001076 | 586.00 |
| Jun 10 2024 | 0.00001143 | 0.00000100 | 9.62% | 0.00001274 | 0.00001476 | 0.00001100 | 428.00 |
| Jun 09 2024 | 0.00001040 | -0.00000200 | -16.26% | 0.00001087 | 0.00001414 | 0.00001011 | 751.00 |
| Jun 08 2024 | 0.00001230 | 0.00000100 | 9.17% | 0.00001453 | 0.00001453 | 0.00001109 | 656.00 |
| Jun 07 2024 | 0.00001091 | -0.00000400 | -26.70% | 0.00001227 | 0.00001430 | 0.00001091 | 794.00 |
| Jun 06 2024 | 0.00001498 | 0.00000300 | 26.00% | 0.00001224 | 0.00001498 | 0.00000957 | 528.00 |
| Jun 05 2024 | 0.00001154 | -0.00000300 | -20.41% | 0.00001312 | 0.00001496 | 0.00000989 | 499.00 |
| Jun 04 2024 | 0.00001470 | 0.00000400 | 35.97% | 0.00001377 | 0.00001479 | 0.00001002 | 613.00 |
| Jun 03 2024 | 0.00001112 | 0.00000013 | 1.18% | 0.00001230 | 0.00001483 | 0.00000990 | 688.00 |
| Jun 02 2024 | 0.00001099 | 0.00000007 | 0.64% | 0.00001304 | 0.00001492 | 0.00000948 | 520.00 |
| Jun 01 2024 | 0.00001092 | -0.00000068 | -5.86% | 0.00001214 | 0.00001350 | 0.00000953 | 789.00 |
| May 31 2024 | 0.00001160 | -0.00000200 | -14.39% | 0.00001334 | 0.00001474 | 0.00001049 | 607.00 |
| May 30 2024 | 0.00001390 | 0.00000300 | 27.25% | 0.00000978 | 0.00001445 | 0.00000955 | 693.00 |
| May 29 2024 | 0.00001101 | -0.00000200 | -15.60% | 0.00001378 | 0.00001378 | 0.00000994 | 841.00 |
| May 28 2024 | 0.00001282 | 0.00000021 | 1.67% | 0.00001181 | 0.00001477 | 0.00000958 | 1,043.00 |
| May 27 2024 | 0.00001261 | 0.00000200 | 19.23% | 0.00001066 | 0.00001481 | 0.00001001 | 615.00 |
| May 26 2024 | 0.00001040 | 0.00000050 | 5.05% | 0.00000965 | 0.00001480 | 0.00000965 | 772.00 |
| May 25 2024 | 0.00000990 | -0.00000300 | -23.75% | 0.00001302 | 0.00001448 | 0.00000990 | 518.00 |
| May 24 2024 | 0.00001263 | -0.00000087 | -6.44% | 0.00000957 | 0.00001374 | 0.00000956 | 527.00 |
| May 23 2024 | 0.00001350 | -0.00000077 | -5.40% | 0.00000998 | 0.00001449 | 0.00000991 | 741.00 |
| May 22 2024 | 0.00001427 | 0.00000100 | 7.69% | 0.00001126 | 0.00001478 | 0.00001047 | 664.00 |
| May 21 2024 | 0.00001300 | -0.00000090 | -6.47% | 0.00000995 | 0.00001455 | 0.00000958 | 607.00 |
| May 20 2024 | 0.00001390 | 0.00000300 | 28.74% | 0.00001247 | 0.00001492 | 0.00001007 | 636.00 |
| May 19 2024 | 0.00001044 | -0.00000400 | -27.01% | 0.00001028 | 0.00001419 | 0.00001011 | 463.00 |
| May 18 2024 | 0.00001481 | 0.00000097 | 7.01% | 0.00001125 | 0.00001496 | 0.00001096 | 829.00 |
| May 17 2024 | 0.00001384 | -0.00000069 | -4.75% | 0.00001178 | 0.00001487 | 0.00001015 | 405.00 |
| May 16 2024 | 0.00001453 | 0.00000500 | 51.55% | 0.00000989 | 0.00001490 | 0.00000989 | 535.00 |
| May 15 2024 | 0.00000970 | -0.00000300 | -23.75% | 0.00001325 | 0.00001470 | 0.00000963 | 619.00 |
| May 14 2024 | 0.00001263 | -0.00000100 | -7.34% | 0.00001464 | 0.00001464 | 0.00001001 | 846.00 |
| May 13 2024 | 0.00001363 | 0.00000092 | 7.24% | 0.00000997 | 0.00001389 | 0.00000997 | 553.00 |
| May 12 2024 | 0.00001271 | 0.00000300 | 30.86% | 0.00001378 | 0.00001483 | 0.00000988 | 611.00 |
| May 11 2024 | 0.00000972 | -0.00000100 | -9.31% | 0.00001292 | 0.00001454 | 0.00000909 | 993.00 |
| May 10 2024 | 0.00001074 | -0.00000100 | -8.47% | 0.00001475 | 0.00001475 | 0.00000976 | 646.00 |
| May 09 2024 | 0.00001180 | -0.00000300 | -20.89% | 0.00001270 | 0.00001463 | 0.00000936 | 655.00 |
| May 08 2024 | 0.00001436 | 0.00000003 | 0.21% | 0.00001184 | 0.00001436 | 0.00000996 | 522.00 |
| May 07 2024 | 0.00001433 | 0.00000500 | 51.07% | 0.00001382 | 0.00001468 | 0.00001041 | 573.00 |
| May 06 2024 | 0.00000979 | -0.00000300 | -22.68% | 0.00001202 | 0.00001468 | 0.00000928 | 719.00 |
| May 05 2024 | 0.00001323 | -0.00000020 | -1.49% | 0.00001149 | 0.00001482 | 0.00000965 | 728.00 |
| May 04 2024 | 0.00001343 | 0.00000200 | 17.87% | 0.00001304 | 0.00001434 | 0.00000978 | 474.00 |
| May 03 2024 | 0.00001119 | -0.00000300 | -21.90% | 0.00001241 | 0.00001481 | 0.00000953 | 634.00 |
| May 02 2024 | 0.00001370 | 0.00000300 | 28.12% | 0.00000993 | 0.00001370 | 0.00000960 | 1,075.00 |
| May 01 2024 | 0.00001067 | -0.00000300 | -22.42% | 0.00001492 | 0.00001492 | 0.00000948 | 707.00 |
| Apr 30 2024 | 0.00001338 | 0.00000700 | 105.90% | 0.00001134 | 0.00001486 | 0.00000891 | 888.00 |
| Apr 29 2024 | 0.00000661 | -0.00000500 | -41.91% | 0.00001304 | 0.00001497 | 0.00000661 | 1,369.00 |
| Apr 28 2024 | 0.00001193 | -0.00000300 | -20.60% | 0.00001371 | 0.00001456 | 0.00001169 | 724.00 |
| Apr 27 2024 | 0.00001456 | 0.00000100 | 7.53% | 0.00001358 | 0.00001459 | 0.00001170 | 512.00 |
| Apr 26 2024 | 0.00001328 | -0.00000100 | -6.81% | 0.00001288 | 0.00001380 | 0.00001161 | 802.00 |
