MATICUSD

Polygon Historical Data - MATICUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Polygon MATICUSD Crypto 7,997,830,354 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.0671 8.01% 0.9048 0.9048 0.905
Open Price High Price Low Price Prev. Close 52 Week Range
0.840 0.9318 0.8369 0.8377 0.3155 - 2.93
Exchange Last Trade Size Trade Price Currency
GDAX 07:19:43 22.80 0.9048 USD
Price x Volume Volume Base Symbol Related Pairs
46,314,257.40 52,631,031.59 MATIC MATICEUR MATICGBP MATICBTC

MATICUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.84980.892490.803628,612,803.680.0556.47%
1 Month0.87391.300.76164,734,209.700.03093.54%
3 Months0.81151.300.689841,008,417.280.093311.50%
6 Months0.59891.300.315550,195,680.250.305951.08%
1 Year1.822.930.315550,509,425.81-0.9152-50.29%
3 Years0.0245222.930.006884117,233,198.240.8802783,589.81%
5 Years0.0041942.930.002964246,074,373.790.90060621,475.27%

MATICUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Nov 2022 0.8384 0.0153 1.86% 0.819 0.8497 0.8129 25,392,485.00
29 Nov 2022 0.8231 -0.0218 -2.58% 0.8456 0.8486 0.8036 38,618,454.00
28 Nov 2022 0.8449 -0.0018 -0.21% 0.846 0.8655 0.841 22,657,383.00
27 Nov 2022 0.8467 0.0012 0.14% 0.8438 0.8712 0.8382 23,322,705.00
26 Nov 2022 0.8455 -0.0033 -0.39% 0.8459 0.8491 0.820 22,400,937.00
25 Nov 2022 0.8488 -0.0123 -1.43% 0.8597 0.89249 0.82395 21,204,290.00
24 Nov 2022 0.8611 0.0127 1.50% 0.8498 0.871 0.8354 46,693,368.00
23 Nov 2022 0.8484 0.0522 6.56% 0.7975 0.8646 0.7775 19,228,061.00
22 Nov 2022 0.7962 -0.0108 -1.34% 0.804 0.8204 0.7655 56,393,391.00
21 Nov 2022 0.807 -0.0693 -7.91% 0.8765 0.8806 0.7983 43,633,364.00
20 Nov 2022 0.8763 -0.0023 -0.26% 0.8784 0.8826 0.8487 27,158,465.00
19 Nov 2022 0.8786 0.0064 0.73% 0.8736 0.8993 0.8669 33,593,139.00
18 Nov 2022 0.8722 -0.026 -2.89% 0.9046 0.9115 0.861 50,923,073.00
17 Nov 2022 0.8982 -0.0414 -4.41% 0.9423 0.9551 0.878 52,236,334.00
16 Nov 2022 0.9396 0.0245 2.68% 0.9155 0.9726 0.9058 52,562,258.00
15 Nov 2022 0.9151 0.0322 3.65% 0.8919 0.9641 0.8308 82,095,653.00
14 Nov 2022 0.8829 -0.0498 -5.34% 0.9433 0.9668 0.8641 66,378,414.00
13 Nov 2022 0.9327 -0.1273 -12.01% 1.06 1.07 0.924 80,680,789.00
12 Nov 2022 1.06 -0.060 -5.36% 1.14 1.16 0.9623 112,063,074.00
11 Nov 2022 1.12 0.310 38.24% 0.801 1.16 0.7999 112,635,976.00
10 Nov 2022 0.8102 -0.2398 -22.84% 1.04 1.07 0.761 144,667,175.00
09 Nov 2022 1.05 -0.200 -16.00% 1.26 1.27 0.89949 142,902,618.00
08 Nov 2022 1.25 0.110 9.65% 1.13 1.30 1.13 115,683,608.00
07 Nov 2022 1.14 -0.050 -4.20% 1.18 1.22 1.13 53,908,014.00
06 Nov 2022 1.19 0.020 1.71% 1.17 1.30 1.15 83,348,628.00
05 Nov 2022 1.17 0.220 23.02% 0.9557 1.26 0.9506 139,746,534.00
04 Nov 2022 0.9511 0.0804 9.23% 0.8721 0.9912 0.8684 86,182,417.00
03 Nov 2022 0.8707 -0.0051 -0.58% 0.8739 0.897 0.8364 56,247,251.00
02 Nov 2022 0.8758 -0.0295 -3.26% 0.9027 0.9096 0.8754 22,995,046.00
01 Nov 2022 0.9053 -0.0029 -0.32% 0.9088 0.930 0.893 22,264,796.00
31 Oct 2022 0.9082 -0.0263 -2.81% 0.9346 0.950 0.8989 26,875,114.00
30 Oct 2022 0.9345 -0.009 -0.95% 0.9448 0.9592 0.9263 29,223,817.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20221130 20:19:53