Polygon (MATIC) historical data and Live price

polygon

Polygon

MATIC
$ 0.548711 + 0.887 % 0.00000823 BTC
MARKET CAP
5.431 B
24H VOLUME
261.955 M
CIRC.SUPPLY
9.898 B
MAX SUPPLY
Rank18
1H 0.55 %
24H 0.89 %
7D 3.48 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/22/240.5480.5520.5280.53221,994,139.785,249,602,850.81
7/21/240.5420.5490.5240.548203,441,282.595,424,497,330.33
7/20/240.5330.5420.5290.542185,958,759.185,362,885,383.5
7/19/240.5170.5350.5080.533246,690,579.075,279,859,092.28
7/18/240.540.5520.5110.517314,376,072.595,112,599,730.03
7/17/240.5430.5610.540.54245,083,073.925,345,981,025.63
7/16/240.5490.5520.5210.543294,401,550.845,375,065,670.43
7/15/240.5310.550.530.549248,101,450.365,436,083,653.25
7/14/240.5310.5350.5190.531173,257,619.575,251,680,647.41
7/13/240.5070.5350.5060.531178,105,252.275,257,764,206.78
7/12/240.4980.510.4920.507164,844,277.185,017,951,542.75
7/11/240.5130.5240.4970.498197,820,791.384,928,862,676.05
7/10/240.5010.5150.4940.513185,236,897.775,075,593,224.19
7/9/240.5020.5080.4940.501212,096,515.574,956,116,059.44
7/8/240.4780.5140.4610.502303,449,233.34,963,475,619.56
7/7/240.5070.5070.4760.477175,385,142.794,724,154,166.81
7/6/240.4680.5080.4670.507175,193,608.095,013,197,037.81
7/5/240.4950.4950.4310.468533,995,834.224,627,080,499.29
7/4/240.5310.5350.4950.495381,157,783.774,895,456,881.17
7/3/240.5710.5730.5270.531318,607,079.495,248,904,283.88
7/2/240.5580.5730.5560.571169,715,602.625,640,432,776.98
7/1/240.560.5690.5540.558177,550,094.355,513,238,110.37
6/30/240.5470.5640.5450.56157,589,692.065,535,258,212.9
6/29/240.5520.5620.5470.547133,548,793.745,406,589,178.11
6/28/240.5660.570.5520.552194,704,854.925,455,174,230.09
6/27/240.5510.570.5440.566192,035,943.895,597,141,260.1
6/26/240.5680.5710.5480.551189,116,579.625,448,587,073.39
6/25/240.5610.5760.5580.567203,681,207.55,603,681,650.47
6/24/240.5610.5660.5410.561313,215,313.15,540,216,481.64
6/23/240.5710.5840.560.561163,112,330.475,559,334,742.08
6/22/240.5680.5730.5630.571139,190,686.775,655,594,462.59
6/21/240.5730.5820.5670.568216,840,913.035,630,178,515.28
6/20/240.5760.5960.5690.573233,563,632.465,679,655,460.85
6/19/240.5570.5810.5550.576217,827,371.825,707,269,676.18
6/18/240.5840.5860.5240.557499,153,103.675,514,769,330.67
6/17/240.6190.620.5780.584288,659,789.035,782,609,475.5
6/16/240.6170.6270.6050.619212,054,600.936,127,005,182.02
6/15/240.5910.6180.5910.617186,918,126.986,107,856,174.29
6/14/240.6050.6120.5740.591313,473,414.855,851,781,868.91
6/13/240.6440.6450.6010.605296,403,463.75,983,686,114.45
6/12/240.6180.650.6070.644334,154,969.566,375,228,826.54
6/11/240.650.6510.6130.618438,483,099.036,112,086,401.58
6/10/240.6550.6590.6370.65366,687,512.356,431,377,153.42
6/9/240.650.6560.6450.655274,311,598.326,483,604,731.76
6/8/240.6670.6690.6430.65270,248,916.136,432,190,255.28
6/7/240.7260.7270.630.667535,110,156.436,602,490,512.15
6/6/240.7250.740.7150.726315,340,852.577,181,555,419.69
6/5/240.7150.7260.7090.725233,784,193.437,172,452,835.04
6/4/240.7040.7190.6980.715244,227,367.817,085,318,065.05
6/3/240.690.7120.6840.704291,943,404.746,979,158,536.53
6/2/240.6980.7050.6870.69212,510,842.366,835,448,589.7
6/1/240.6950.7020.6910.698180,729,765.626,918,924,531.88
5/31/240.6960.7080.6850.695286,690,144.216,881,876,685.36
5/30/240.7140.7210.690.696329,219,856.946,899,848,173.77
5/29/240.7320.7450.7140.714395,786,150.287,073,675,594.15
5/28/240.7440.7480.7230.732360,580,548.987,248,791,603.16
5/27/240.7160.750.7140.744296,911,206.697,367,311,513.84
5/26/240.730.7330.7130.716186,223,197.817,086,916,180.39
5/25/240.7230.7330.7220.73174,669,511.287,221,693,827.88
5/24/240.7420.7550.7050.723307,807,234.367,158,126,669.58
5/23/240.7230.7570.6990.742642,961,646.557,345,434,323.05
5/22/240.7290.7320.7040.723372,966,290.097,162,189,831.83
5/21/240.750.7580.720.729449,562,405.037,224,021,611.09
5/20/240.6830.7560.6770.75395,850,288.747,434,579,580.99
5/19/240.710.7120.6810.683198,194,411.166,769,546,548.64
5/18/240.7140.720.7080.71195,615,155.647,029,237,329.96
5/17/240.6940.720.6910.714266,591,673.187,071,355,980.4
5/16/240.6870.6980.6680.694285,418,373.356,878,804,612.39
5/15/240.6490.6880.6440.687295,402,742.636,803,172,968.22
5/14/240.6630.6670.6480.649285,686,606.676,430,553,122.9
5/13/240.6710.6790.6480.663231,504,146.146,569,428,890.77
5/12/240.6760.6840.6690.671114,140,760.396,647,498,146.27
5/11/240.6720.6860.6720.676145,266,376.246,692,758,142.12
5/10/240.6950.7020.6650.672214,296,651.516,655,647,151.36
5/5/240.7290.7410.7190.734155,941,020.817,267,618,666.73
5/4/240.7330.740.7250.729162,223,546.257,219,281,311.26
5/3/240.720.7410.7150.733212,245,895.557,254,491,828.63
5/2/240.6920.7260.6740.72241,439,564.697,131,210,030.46
5/1/240.6670.6960.6340.692407,649,321.586,847,142,259.9
4/30/240.7050.7120.6510.667300,966,790.656,603,176,708.3
4/29/240.7210.7320.690.705283,731,748.576,977,024,574.95
4/28/240.7320.7490.7190.721206,609,435.417,141,258,539.48
4/27/240.7030.7330.6850.732253,022,017.647,247,867,914.98
4/26/240.7210.7310.7010.703247,154,157.846,955,912,463.94
4/25/240.7050.7270.6930.721273,344,290.397,132,386,823.61
4/24/240.7280.7630.6990.705335,418,929.26,976,185,356.89
4/23/240.7430.7490.7240.728220,905,847.887,210,899,888.39
4/22/240.7130.750.710.743263,391,902.577,351,889,656.42
4/21/240.7380.7450.7040.713232,353,520.547,058,982,115.5
4/20/240.6740.740.6650.738249,332,700.697,303,859,418.8