Matic Network (MATIC) historical data and Live price

matic-network

Matic Network

MATIC
$ 0.032761 -5.943 % 0.00000092 BTC
MARKET CAP
159.358 M
24H VOLUME
31.723 M
CIRC.SUPPLY
4.864 B
MAX SUPPLY
10 B
Rank106
1H 1.90 %
24H -5.94 %
7D 26.58 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/19/210.0360.0360.0320.03333,655,720.651158,156,228.034
1/18/210.0340.0380.0340.03638,764,373.397175,372,934.138
1/17/210.0330.0350.0310.03434,064,949.538165,482,226.996
1/16/210.0340.0360.0320.03338,716,031.335159,392,111.938
1/15/210.0330.0350.0290.03450,937,164.926165,454,318.599
1/14/210.030.0330.0290.03334,026,775.972159,700,310.796
1/13/210.0260.0310.0250.0330,383,230.202146,269,043.381
1/12/210.0260.0280.0250.02624,813,161.475126,908,435.374
1/11/210.030.030.0230.02638,494,930.16127,071,714.609
1/10/210.0340.0350.0280.0352,646,300.196147,926,102.211
1/9/210.0320.0350.0310.03479,019,168.096162,890,617.006
1/8/210.0330.0350.0280.03261,246,035.96154,267,830.463
1/7/210.0350.0390.0320.033105,163,770.604160,393,811.038
1/6/210.0240.0370.0240.035153,415,534.292170,773,578.471
1/5/210.0250.0270.0240.02458,583,191.965118,067,498.836
1/4/210.020.0250.020.02544,212,481.111118,444,470.977
1/3/210.0190.0210.0190.0217,908,525.55596,120,900.289
1/2/210.0180.020.0170.01917,374,970.16491,635,684.452
1/1/210.0180.0190.0170.0189,798,566.14585,710,293.46
12/31/200.0180.0180.0170.01810,278,721.65384,850,951.589
12/30/200.0180.0190.0180.0189,394,170.81387,268,310.924
12/29/200.0190.0190.0180.01811,436,635.32888,778,147.134
12/28/200.0180.020.0180.01915,253,478.84990,818,937.195
12/27/200.0190.020.0180.01823,010,603.43887,815,011.172
12/26/200.0170.020.0160.01919,774,476.02392,581,497.39
12/25/200.0160.0170.0160.01710,626,105.94279,754,426.398
12/24/200.0150.0170.0150.01610,462,294.04678,998,172.052
12/23/200.0190.0190.0150.01513,949,596.25872,957,658.404
12/22/200.0180.0190.0170.0198,713,461.91989,471,415.708
12/21/200.0190.020.0180.01810,458,400.1387,117,066.269
12/20/200.020.020.0190.01911,063,097.25392,225,297.634
12/19/200.0210.0210.020.0217,975,450.76495,881,537.997
12/18/200.0190.0210.0190.02113,821,146.47498,845,097.901
12/17/200.0190.020.0190.01918,914,752.57390,969,003.358
12/16/200.0190.020.0190.01913,012,452.29493,251,803.938
12/15/200.0180.020.0180.01914,597,987.69193,515,611.727
12/14/200.0180.0190.0180.0186,472,765.2288,213,761.455
12/13/200.0180.0180.0180.0185,960,268.61286,603,929.014
12/12/200.0170.0180.0170.0186,384,574.6385,499,958.89
12/11/200.0180.0180.0170.0177,664,230.98183,728,003.184
12/10/200.0180.0180.0170.0189,773,732.82485,031,232.516
12/9/200.0180.0180.0170.01810,989,601.37986,572,440.974
12/8/200.0190.0190.0170.0188,769,903.43784,237,692.586
12/7/200.020.020.0190.0195,737,007.36491,867,064.968
12/6/200.020.020.0190.028,262,857.61593,116,683.713
12/5/200.0190.020.0180.029,090,150.21893,887,274.137
12/4/200.0210.0210.0190.01914,569,072.35589,784,765.02
12/3/200.0190.0210.0190.02114,372,966.65798,991,970.065
12/2/200.0190.0190.0180.0198,639,244.60391,984,695.648
11/29/200.0190.0190.0180.0199,115,837.96289,713,303.216
11/28/200.0180.0190.0170.0199,071,347.07689,207,421.337
11/27/200.0180.0190.0170.0189,687,176.22384,235,348.167
11/26/200.0210.0220.0160.01829,547,199.33284,591,548.776
11/25/200.0220.0240.0210.02124,865,281.205101,318,697.055
11/24/200.0210.0230.020.02228,126,148.268103,070,286.241
11/23/200.0190.0220.0190.02125,040,100.283100,689,833.526
11/22/200.020.020.0180.01921,197,850.79890,568,080.345
11/21/200.0180.020.0180.0219,283,686.80294,002,481.118
11/20/200.0170.0180.0170.01812,183,599.97985,020,811.216
11/19/200.0170.0180.0170.01711,780,230.8282,177,603.476
11/18/200.0180.0190.0170.01717,025,859.21781,326,511.216
11/17/200.0170.0180.0170.01817,220,075.00984,182,148.478
11/16/200.0160.0170.0160.0177,058,128.27279,024,867.743
11/15/200.0170.0170.0160.0167,699,717.57478,316,794.711
11/14/200.0170.0170.0160.0176,054,997.20679,697,947.541
11/13/200.0160.0170.0160.0178,441,268.46980,488,667.949
11/12/200.0170.0170.0160.01610,853,928.7475,459,096.836
11/11/200.0170.0180.0170.01710,641,720.73678,991,786.827
11/10/200.0160.0180.0150.01720,802,462.57982,377,528.749
11/9/200.0160.0170.0150.01612,438,305.97274,381,821.357
11/8/200.0140.0160.0140.01611,777,719.14274,650,985.081
11/7/200.0160.0170.0140.01420,112,296.49368,285,275.474
11/6/200.0130.0160.0130.01620,995,801.72973,578,274.232
11/5/200.0120.0140.0120.01311,844,990.22563,935,603.332
11/4/200.0130.0130.0120.0129,060,246.20658,123,448.342
11/3/200.0140.0140.0130.0139,160,030.34354,398,799.185
11/1/200.0140.0140.0140.0145,702,031.57360,344,683.142
10/30/200.0140.0140.0130.01411,523,990.23459,502,239.437
10/29/200.0150.0150.0140.0148,853,567.73559,357,242.089
10/28/200.0160.0160.0150.0158,835,883.71364,531,336.051
10/27/200.0170.0170.0160.01618,131,432.75360,737,294.301
10/26/200.0170.0180.0160.01712,961,597.71463,666,143.562
10/25/200.0180.0180.0170.0179,757,809.68665,752,347.287
10/24/200.0170.0180.0170.0188,231,995.65367,735,612.481
10/23/200.0170.0180.0170.0179,430,622.77965,275,381.446
10/22/200.0160.0180.0160.01712,740,856.27266,670,076.535
10/21/200.0160.0170.0160.01614,525,759.80662,758,735.472
10/20/200.0160.0160.0150.01624,527,488.08159,880,139.962
10/19/200.0170.0170.0160.0166,508,722.45362,073,678.608
10/18/200.0170.0170.0170.0174,780,010.68564,688,430.739