MATICUSD

Polygon Historical Data - MATICUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Polygon MATICUSD Crypto 4,735,281,412 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.0072 -1.20% 0.5932 0.5929 0.5932
Open Price High Price Low Price Prev. Close 52 Week Range
0.5996 0.6268 0.5829 0.6004 0.3155 - 2.93
Exchange Last Trade Size Trade Price Currency
GDAX 03:04:24 114.40 0.5932 USD
Price x Volume Volume Base Symbol Related Pairs
15,733,182.53 26,223,051.93 MATIC MATICEUR MATICGBP MATICBTC

MATICUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.34340.62690.326282,703,458.080.249872.74%
1 Month0.5860.68350.315553,946,709.660.00721.23%
3 Months1.651.710.315538,920,365.79-1.06-64.05%
6 Months2.642.930.315544,462,876.60-2.05-77.53%
1 Year1.042.930.315558,152,403.66-0.4468-42.96%
3 Years0.0192372.930.006884186,496,343.030.5739632,983.61%
5 Years0.0041942.930.002964272,864,303.570.58900614,045.06%

MATICUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Jun 2022 0.5985 -0.0192 -3.11% 0.6069 0.6263 0.566 49,311,726.00
25 Jun 2022 0.6177 0.0501 8.83% 0.577 0.6269 0.570 106,388,631.00
24 Jun 2022 0.5676 0.1106 24.20% 0.4616 0.5737 0.4587 144,566,293.00
23 Jun 2022 0.457 0.0376 8.97% 0.4179 0.4712 0.3942 84,318,468.00
22 Jun 2022 0.4194 0.0183 4.56% 0.3995 0.4544 0.392 69,309,480.00
21 Jun 2022 0.4011 0.0195 5.11% 0.383 0.411 0.3587 61,674,948.00
20 Jun 2022 0.3816 0.0351 10.13% 0.3434 0.3847 0.3262 63,354,658.00
19 Jun 2022 0.3465 -0.0533 -13.33% 0.4013 0.4068 0.3155 65,940,424.00
18 Jun 2022 0.3998 0.0184 4.82% 0.3797 0.4076 0.3778 53,029,671.00
17 Jun 2022 0.3814 -0.0557 -12.74% 0.4427 0.4448 0.3751 60,039,616.00
16 Jun 2022 0.4371 0.0216 5.20% 0.413 0.4371 0.3628 94,734,594.00
15 Jun 2022 0.4155 -0.0066 -1.56% 0.4258 0.4523 0.39485 70,843,511.00
14 Jun 2022 0.4221 -0.0797 -15.88% 0.4994 0.5033 0.4043 92,158,972.00
13 Jun 2022 0.5018 -0.0368 -6.83% 0.538 0.5463 0.5013 45,153,391.00
12 Jun 2022 0.5386 -0.0554 -9.33% 0.5907 0.6062 0.5306 39,240,958.00
11 Jun 2022 0.594 -0.0386 -6.10% 0.6344 0.6626 0.5894 53,241,730.00
10 Jun 2022 0.6326 0.0264 4.35% 0.6056 0.6521 0.60164 26,686,629.00
09 Jun 2022 0.6062 -0.011 -1.78% 0.6172 0.6326 0.6011 22,291,594.00
08 Jun 2022 0.6172 -0.0147 -2.33% 0.6297 0.6323 0.5746 36,232,121.00
07 Jun 2022 0.6319 0.0338 5.65% 0.60486 0.6556 0.5955 38,794,063.00
06 Jun 2022 0.5981 0.0024 0.40% 0.5959 0.6061 0.5837 18,770,870.00
05 Jun 2022 0.5957 0.0075 1.28% 0.5884 0.600 0.5748 14,749,888.00
04 Jun 2022 0.5882 -0.0307 -4.96% 0.6168 0.6203 0.5757 30,790,075.00
03 Jun 2022 0.6189 0.0165 2.74% 0.5984 0.6213 0.590 26,556,853.00
02 Jun 2022 0.6024 -0.0652 -9.77% 0.6648 0.6707 0.5855 43,393,784.00
01 Jun 2022 0.6676 0.0117 1.78% 0.6577 0.6835 0.6426 44,832,875.00
31 May 2022 0.6559 0.059 9.88% 0.5989 0.6606 0.5944 34,711,684.00
30 May 2022 0.5969 0.009 1.53% 0.586 0.601 0.5739 19,390,352.00
29 May 2022 0.5879 0.0152 2.65% 0.573 0.5961 0.5681 21,112,094.00
28 May 2022 0.5727 -0.0284 -4.72% 0.6031 0.6106 0.5639 48,300,434.00
27 May 2022 0.6011 -0.0455 -7.04% 0.6486 0.6591 0.5787 49,003,145.00
Your Recent History
COIN
MATICUSD
Polygon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220626 17:04:27