Polygon (MATIC) historical data and Live price

polygon

Polygon

MATIC
$ 1.09 -2.22 % 0.00003915 BTC
MARKET CAP
9.907 B
24H VOLUME
454.946 M
CIRC.SUPPLY
9.08 B
MAX SUPPLY
10 B
Rank9
1H 0.66 %
24H -2.22 %
7D -8.39 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/23/231.111.1561.1031.137424,503,495.099,931,126,052.48
3/22/231.1561.1621.0931.11581,371,140.989,694,672,184.9
3/21/231.1041.1681.0911.157551,438,948.4110,101,302,484.49
3/20/231.1691.1731.1031.104656,302,221.899,643,536,323.57
3/19/231.1721.221.1661.169435,055,212.4310,210,043,820.52
3/18/231.2251.2511.171.172540,691,071.510,233,234,216
3/17/231.1511.2291.141.224546,591,845.8110,695,169,754.87
3/16/231.1151.1561.1061.151468,155,801.1510,050,991,352.97
3/15/231.2011.2311.0841.114789,028,693.769,732,158,980
3/14/231.1941.2451.151.201993,352,077.410,487,815,770.28
3/13/231.1561.2011.0991.193947,657,045.6310,423,538,816.25
3/12/231.0641.1571.0491.157705,749,746.1510,105,499,451.28
3/11/231.0591.0861.0011.064714,358,472.559,295,779,745.52
3/10/231.0161.0660.9491.059872,566,312.219,248,805,104.38
3/9/231.0521.0910.9861.015701,878,025.218,868,513,130.24
3/8/231.151.1561.0481.052562,549,015.389,186,646,147.48
3/7/231.1321.1671.1181.15509,069,835.7710,040,881,080.52
3/6/231.1371.1451.1171.132320,320,684.619,885,080,077.7
3/5/231.1271.1581.1211.137306,480,585.249,934,851,222.83
3/4/231.1681.1761.1011.126332,913,155.529,838,727,038.08
3/3/231.2251.2271.1381.168558,368,482.3410,199,558,808.09
3/2/231.2481.2511.1941.225371,118,480.8210,697,556,470.3
3/1/231.1951.261.1941.248487,108,421.7310,902,485,920.43
2/28/231.2361.2431.1881.195508,009,083.4810,439,600,872.3
2/27/231.2811.2851.2181.235551,274,460.5710,791,111,120.42
2/26/231.2491.2981.241.281413,456,032.0711,190,260,041.65
2/25/231.2661.2771.2031.249471,995,898.0510,907,852,366.67
2/24/231.3551.3621.2531.266617,649,145.3811,057,269,380.82
2/23/231.3971.4171.341.355534,094,666.1411,832,392,436.84
2/22/231.3851.3991.3241.397722,694,671.8312,202,050,022.94
2/21/231.4741.5011.3691.385790,150,889.1212,096,470,168.23
2/20/231.481.5061.4421.474628,000,707.2412,877,246,421.65
2/19/231.4871.5341.4721.479719,130,732.8412,914,141,714.13
2/18/231.5261.5591.4781.487774,164,641.0612,986,536,083.24
2/17/231.3721.5361.3721.5261,303,138,203.8213,324,971,083.05
2/16/231.331.4621.3211.3721,219,004,023.2911,981,060,823.01
2/15/231.2591.3311.2341.33613,493,994.1711,616,921,221.23
2/14/231.1861.2591.171.259770,359,562.8810,994,520,046.16
2/13/231.2381.2421.1441.187748,185,120.4510,366,282,952.89
2/12/231.2511.31.231.239543,445,136.4510,817,588,615.27
2/11/231.231.2551.2181.251452,302,092.3910,930,232,695.94
2/10/231.2281.3091.2211.2311,009,957,718.6910,748,407,359.78
2/9/231.3041.3451.2171.2281,272,709,220.2310,728,728,710.4
2/8/231.2691.341.2641.304947,174,325.8911,389,287,141.74
2/7/231.191.271.191.269577,383,745.4311,083,628,121.06
2/6/231.2041.2361.1811.19438,369,543.0710,397,460,339.55
2/5/231.2511.2581.191.205562,393,241.4810,520,492,555.06
2/4/231.2441.2811.2191.251531,020,758.2910,923,379,360.8
2/3/231.181.2511.1721.244696,790,458.0510,867,470,974.86
2/2/231.1951.2521.181.18832,824,008.0610,310,368,765.16
2/1/231.1111.2021.0711.195641,029,088.1210,437,224,559.05
1/31/231.0871.1211.081.111418,321,993.349,706,731,332.47
1/30/231.1781.1781.0741.087602,563,770.469,496,253,311.2
1/29/231.1441.1961.1331.178629,748,130.6410,287,973,680.62
1/28/231.1581.1661.0971.144624,675,428.259,994,082,204.37
1/27/231.1231.1861.0721.1581,013,090,701.4710,116,730,207.05
1/26/230.9931.1220.9921.122983,939,565.669,802,577,160.13
1/25/230.9561.0140.9380.994463,858,683.838,678,620,448.31
1/24/230.9951.0390.9530.956508,536,623.578,349,379,671.64
1/23/230.9941.0120.9830.995408,263,988.478,692,293,216.33
1/22/230.991.030.980.994461,378,413.868,682,715,241.95
1/21/231.0261.0390.990.99532,015,698.738,646,770,322.77
1/20/230.9531.0260.941.026435,529,191.828,963,597,153.42
1/19/230.940.9550.9210.953330,694,965.938,322,843,983.65
1/18/230.9961.0170.9380.94547,193,064.858,211,312,101.8
1/17/231.021.0330.9960.996448,317,116.78,699,480,921.01
1/16/230.9831.0440.9741.019688,279,193.478,904,570,793.37
1/15/23110.9560.984418,050,491.898,590,354,227.14
1/14/230.9311.0510.931978,285,806.078,731,442,837.23
1/13/230.9160.9380.8970.931378,692,489.038,132,542,560.19
1/12/230.8980.920.870.916577,693,594.638,003,160,024.02
1/11/230.8580.8970.8480.893302,396,705.087,803,485,705.53
1/10/230.8440.860.8360.858250,740,720.857,498,099,248.44
1/9/230.840.8740.8360.844465,942,705.667,373,807,900.9
1/8/230.8070.8420.80.84221,262,874.777,340,068,921.74
1/7/230.7990.8110.7990.807165,603,125.497,046,283,079.78
1/6/230.7880.80.7740.799217,674,580.716,980,603,176.04
1/5/230.8060.8090.7870.789195,814,323.526,887,248,873.97
1/4/230.780.8140.7780.806304,446,233.37,043,111,178.4
1/3/230.7810.7870.7730.78171,447,001.016,813,436,724.62
1/2/230.760.7880.7510.781194,853,753.736,820,205,881.01
1/1/230.7590.7620.7490.76106,486,710.516,637,843,574.09
12/31/220.7610.7710.7550.759119,298,994.366,625,126,687.83
12/30/220.7770.780.7520.761212,498,103.286,642,736,838.19
12/29/220.7830.7860.7710.777171,915,602.386,790,221,989.79
12/28/220.8060.8080.7770.783203,426,011.456,837,493,058.43
12/27/220.8140.8180.8010.806182,445,576.217,040,078,728.66
12/26/220.7950.8150.7940.814146,611,841.577,105,512,020.07
12/25/220.7960.7990.7880.795118,950,074.266,944,943,117.07
12/24/220.7990.8010.7950.796100,230,352.316,952,464,465.68