Polygon (MATIC) historical data and Live price

Polygon

MATIC

$ 0.714051 -2.494 %

0.00001115 BTC

MARKET CAP
7.068 B

24H VOLUME
320.837 M

CIRC.SUPPLY
9.899 B

MAX SUPPLY
10 B

MATIC

USD

Rank18

1H 0.25 %

24H -2.49 %

7D 5.70 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	0.743	0.749	0.724	0.728	220,905,847.88	7,210,899,888.39
4/22/24	0.713	0.75	0.71	0.743	263,391,902.57	7,351,889,656.42
4/21/24	0.738	0.745	0.704	0.713	232,353,520.54	7,058,982,115.5
4/20/24	0.674	0.74	0.665	0.738	249,332,700.69	7,303,859,418.8
4/19/24	0.676	0.69	0.622	0.674	418,150,368.91	6,665,962,944.09
4/18/24	0.668	0.691	0.651	0.676	296,184,651.94	6,692,939,294.32
4/17/24	0.703	0.71	0.658	0.668	297,497,467.49	6,610,235,739.88
4/16/24	0.708	0.729	0.675	0.703	339,894,932.94	6,957,555,265.09
4/15/24	0.712	0.752	0.686	0.708	446,212,817.24	7,003,006,449.23
4/14/24	0.655	0.718	0.636	0.712	623,071,678.35	7,041,457,245.07
4/13/24	0.767	0.772	0.594	0.655	848,052,833.58	6,477,005,660.71
4/12/24	0.878	0.894	0.738	0.767	616,637,180.82	7,579,897,359.53
4/11/24	0.887	0.896	0.863	0.878	266,450,382.21	8,697,578,924.6
4/10/24	0.898	0.902	0.863	0.887	337,597,336.53	8,785,859,157.64
4/9/24	0.946	0.949	0.895	0.898	330,591,603.19	8,887,482,112.11
4/8/24	0.912	0.949	0.891	0.946	325,004,406.66	9,369,036,684.68
4/7/24	0.898	0.923	0.895	0.912	233,917,267.96	9,026,672,900.35
4/6/24	0.885	0.906	0.883	0.898	184,899,620.36	8,888,345,947.53
4/5/24	0.905	0.908	0.862	0.885	261,151,470.83	8,762,466,391.25
4/4/24	0.896	0.922	0.874	0.905	267,673,378.1	8,966,186,275.46
4/3/24	0.9	0.921	0.877	0.896	304,002,132.78	8,868,137,794.68
4/2/24	0.951	0.951	0.887	0.9	385,713,176.05	8,910,783,232.61
4/1/24	1.003	1.007	0.928	0.951	391,430,716.04	9,419,851,214.44
3/31/24	0.981	1.004	0.978	1.003	195,642,572.49	9,940,258,872.11
3/30/24	0.991	1.003	0.977	0.981	280,872,821.39	9,713,655,454.19
3/29/24	1.002	1.006	0.978	0.991	302,147,128.61	9,821,913,859.57
3/28/24	1.009	1.025	0.996	1.002	347,140,797.76	9,926,995,098.46
3/27/24	1.046	1.083	1.001	1.009	555,503,455.79	9,994,298,961.77
3/26/24	1.045	1.077	1.027	1.046	411,442,489.29	10,361,029,722.79
3/25/24	1.011	1.06	1.003	1.045	408,349,420.71	10,356,563,146.04
3/24/24	0.981	1.014	0.977	1.011	295,313,322.01	10,016,554,763.04
3/23/24	0.97	1.003	0.957	0.981	301,894,930.9	9,713,998,137.4
3/22/24	0.995	1.018	0.954	0.97	391,815,039.05	9,610,967,383.53
3/21/24	1.009	1.012	0.972	0.995	423,854,093.35	9,855,172,223.09
3/20/24	0.932	1.017	0.913	1.009	646,946,322.98	9,996,865,217.89
3/19/24	1.03	1.036	0.912	0.932	773,940,033.71	9,233,411,638.81
3/18/24	1.089	1.089	1.01	1.03	464,278,943.94	10,208,285,707.57
3/17/24	1.043	1.099	1.01	1.089	558,016,826.08	10,786,191,863.02
3/16/24	1.141	1.167	1.027	1.043	714,029,994.23	10,336,628,051.92
3/15/24	1.222	1.229	1.077	1.141	976,771,347.21	11,299,845,879.94
3/14/24	1.271	1.284	1.167	1.222	825,429,823.43	12,104,954,620.79
3/13/24	1.182	1.287	1.177	1.271	957,406,863.16	12,595,214,383.77
3/12/24	1.244	1.245	1.137	1.182	764,958,191.83	11,697,707,843.03
3/11/24	1.231	1.249	1.177	1.244	848,063,405.16	12,312,241,988.68
3/10/24	1.159	1.246	1.149	1.231	1,073,278,624.33	12,183,569,140.98
3/9/24	1.128	1.159	1.122	1.159	457,445,909.99	11,469,345,277.34
3/8/24	1.161	1.178	1.102	1.128	660,137,696.99	11,165,037,213.56
3/7/24	1.117	1.175	1.102	1.161	796,535,807.81	11,496,431,583.61
3/6/24	1.034	1.118	0.996	1.117	906,983,639.85	11,058,908,013.39
3/5/24	1.147	1.147	0.95	1.034	1,493,876,586.24	10,236,842,678.5
3/4/24	1.089	1.15	1.083	1.147	1,128,927,831.13	11,356,951,683.58
3/3/24	1.095	1.117	1.047	1.089	756,889,930.96	10,782,542,134.82
3/2/24	1.025	1.101	1.025	1.094	801,150,808.56	10,834,335,058.08
3/1/24	1.001	1.028	1.001	1.025	483,269,403.48	10,147,336,560.58
2/29/24	1.011	1.06	0.983	1.001	818,500,151.72	9,911,360,928.81
2/28/24	1.029	1.068	0.967	1.011	899,092,094.21	9,729,060,439.7
2/27/24	1.059	1.076	1.021	1.029	643,333,432.02	9,893,311,172.94
2/26/24	0.998	1.071	0.974	1.059	842,425,073.04	10,188,754,883.53
2/25/24	0.995	1.003	0.966	0.998	391,918,401.48	9,601,550,941.3
2/24/24	0.988	1.029	0.975	0.995	414,625,657.89	9,569,643,944.71
2/23/24	0.991	1.005	0.946	0.988	636,720,506.25	9,502,540,644.35
2/22/24	0.951	1.045	0.923	0.991	856,144,265.38	9,535,281,396.24
2/21/24	1.026	1.034	0.91	0.951	663,661,121.7	9,145,324,870.64
2/20/24	0.996	1.032	0.947	1.026	723,109,902.58	9,869,792,572.55
2/19/24	0.999	1.01	0.977	0.996	538,541,024.8	9,584,028,144.42
2/18/24	0.929	0.999	0.919	0.999	446,422,114.93	9,608,383,599.49
2/17/24	0.953	0.958	0.906	0.929	424,799,841.18	8,932,638,999.39
2/16/24	0.89	0.955	0.888	0.953	629,406,405.84	9,163,765,858.77
2/15/24	0.891	0.909	0.874	0.89	414,566,018.4	8,559,635,881.78
2/14/24	0.854	0.893	0.845	0.891	363,639,708.26	8,568,746,102.08
2/13/24	0.881	0.885	0.845	0.854	339,407,396.99	8,204,482,089.6
2/12/24	0.835	0.885	0.819	0.881	367,786,970.42	8,467,312,468.53
2/11/24	0.849	0.865	0.832	0.835	237,749,038.64	8,024,527,771.66
2/10/24	0.853	0.868	0.839	0.849	261,630,360.91	8,158,802,232.47
2/9/24	0.834	0.858	0.832	0.853	326,260,757.48	8,198,523,080.96
2/8/24	0.834	0.847	0.826	0.834	323,145,783.78	8,019,126,621.2
2/7/24	0.806	0.837	0.787	0.834	266,774,733.68	8,010,865,125.4
2/6/24	0.779	0.816	0.777	0.806	249,129,735.42	7,744,154,805
2/5/24	0.774	0.794	0.764	0.779	215,079,612.27	7,489,858,819.17
2/4/24	0.784	0.788	0.771	0.774	185,109,142.2	7,437,912,184.71
2/3/24	0.798	0.805	0.782	0.784	195,829,064.49	7,539,284,065.8
2/2/24	0.811	0.822	0.797	0.798	247,304,224.48	7,672,669,023.58
2/1/24	0.786	0.816	0.766	0.811	311,645,613.66	7,795,080,850.01
1/31/24	0.8	0.833	0.781	0.786	463,753,986.34	7,558,268,307.36
1/30/24	0.813	0.821	0.797	0.8	322,560,868.78	7,681,449,945.91
1/29/24	0.789	0.815	0.775	0.813	307,165,972.01	7,809,059,146.89
1/28/24	0.788	0.81	0.782	0.789	298,814,535.62	7,579,632,207.02
1/27/24	0.759	0.788	0.756	0.788	213,655,164.27	7,567,637,533.8
1/26/24	0.732	0.762	0.728	0.759	247,156,120.92	7,289,083,238.65
1/25/24	0.738	0.739	0.718	0.732	218,772,727.77	7,039,421,719.14

Similar Coins