Polygon (MATIC) historical data and Live price

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

MATIC

USD

Rank9

1H 0.66 %

24H -2.22 %

7D -8.39 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	1.11	1.156	1.103	1.137	424,503,495.09	9,931,126,052.48
3/22/23	1.156	1.162	1.093	1.11	581,371,140.98	9,694,672,184.9
3/21/23	1.104	1.168	1.091	1.157	551,438,948.41	10,101,302,484.49
3/20/23	1.169	1.173	1.103	1.104	656,302,221.89	9,643,536,323.57
3/19/23	1.172	1.22	1.166	1.169	435,055,212.43	10,210,043,820.52
3/18/23	1.225	1.251	1.17	1.172	540,691,071.5	10,233,234,216
3/17/23	1.151	1.229	1.14	1.224	546,591,845.81	10,695,169,754.87
3/16/23	1.115	1.156	1.106	1.151	468,155,801.15	10,050,991,352.97
3/15/23	1.201	1.231	1.084	1.114	789,028,693.76	9,732,158,980
3/14/23	1.194	1.245	1.15	1.201	993,352,077.4	10,487,815,770.28
3/13/23	1.156	1.201	1.099	1.193	947,657,045.63	10,423,538,816.25
3/12/23	1.064	1.157	1.049	1.157	705,749,746.15	10,105,499,451.28
3/11/23	1.059	1.086	1.001	1.064	714,358,472.55	9,295,779,745.52
3/10/23	1.016	1.066	0.949	1.059	872,566,312.21	9,248,805,104.38
3/9/23	1.052	1.091	0.986	1.015	701,878,025.21	8,868,513,130.24
3/8/23	1.15	1.156	1.048	1.052	562,549,015.38	9,186,646,147.48
3/7/23	1.132	1.167	1.118	1.15	509,069,835.77	10,040,881,080.52
3/6/23	1.137	1.145	1.117	1.132	320,320,684.61	9,885,080,077.7
3/5/23	1.127	1.158	1.121	1.137	306,480,585.24	9,934,851,222.83
3/4/23	1.168	1.176	1.101	1.126	332,913,155.52	9,838,727,038.08
3/3/23	1.225	1.227	1.138	1.168	558,368,482.34	10,199,558,808.09
3/2/23	1.248	1.251	1.194	1.225	371,118,480.82	10,697,556,470.3
3/1/23	1.195	1.26	1.194	1.248	487,108,421.73	10,902,485,920.43
2/28/23	1.236	1.243	1.188	1.195	508,009,083.48	10,439,600,872.3
2/27/23	1.281	1.285	1.218	1.235	551,274,460.57	10,791,111,120.42
2/26/23	1.249	1.298	1.24	1.281	413,456,032.07	11,190,260,041.65
2/25/23	1.266	1.277	1.203	1.249	471,995,898.05	10,907,852,366.67
2/24/23	1.355	1.362	1.253	1.266	617,649,145.38	11,057,269,380.82
2/23/23	1.397	1.417	1.34	1.355	534,094,666.14	11,832,392,436.84
2/22/23	1.385	1.399	1.324	1.397	722,694,671.83	12,202,050,022.94
2/21/23	1.474	1.501	1.369	1.385	790,150,889.12	12,096,470,168.23
2/20/23	1.48	1.506	1.442	1.474	628,000,707.24	12,877,246,421.65
2/19/23	1.487	1.534	1.472	1.479	719,130,732.84	12,914,141,714.13
2/18/23	1.526	1.559	1.478	1.487	774,164,641.06	12,986,536,083.24
2/17/23	1.372	1.536	1.372	1.526	1,303,138,203.82	13,324,971,083.05
2/16/23	1.33	1.462	1.321	1.372	1,219,004,023.29	11,981,060,823.01
2/15/23	1.259	1.331	1.234	1.33	613,493,994.17	11,616,921,221.23
2/14/23	1.186	1.259	1.17	1.259	770,359,562.88	10,994,520,046.16
2/13/23	1.238	1.242	1.144	1.187	748,185,120.45	10,366,282,952.89
2/12/23	1.251	1.3	1.23	1.239	543,445,136.45	10,817,588,615.27
2/11/23	1.23	1.255	1.218	1.251	452,302,092.39	10,930,232,695.94
2/10/23	1.228	1.309	1.221	1.231	1,009,957,718.69	10,748,407,359.78
2/9/23	1.304	1.345	1.217	1.228	1,272,709,220.23	10,728,728,710.4
2/8/23	1.269	1.34	1.264	1.304	947,174,325.89	11,389,287,141.74
2/7/23	1.19	1.27	1.19	1.269	577,383,745.43	11,083,628,121.06
2/6/23	1.204	1.236	1.181	1.19	438,369,543.07	10,397,460,339.55
2/5/23	1.251	1.258	1.19	1.205	562,393,241.48	10,520,492,555.06
2/4/23	1.244	1.281	1.219	1.251	531,020,758.29	10,923,379,360.8
2/3/23	1.18	1.251	1.172	1.244	696,790,458.05	10,867,470,974.86
2/2/23	1.195	1.252	1.18	1.18	832,824,008.06	10,310,368,765.16
2/1/23	1.111	1.202	1.071	1.195	641,029,088.12	10,437,224,559.05
1/31/23	1.087	1.121	1.08	1.111	418,321,993.34	9,706,731,332.47
1/30/23	1.178	1.178	1.074	1.087	602,563,770.46	9,496,253,311.2
1/29/23	1.144	1.196	1.133	1.178	629,748,130.64	10,287,973,680.62
1/28/23	1.158	1.166	1.097	1.144	624,675,428.25	9,994,082,204.37
1/27/23	1.123	1.186	1.072	1.158	1,013,090,701.47	10,116,730,207.05
1/26/23	0.993	1.122	0.992	1.122	983,939,565.66	9,802,577,160.13
1/25/23	0.956	1.014	0.938	0.994	463,858,683.83	8,678,620,448.31
1/24/23	0.995	1.039	0.953	0.956	508,536,623.57	8,349,379,671.64
1/23/23	0.994	1.012	0.983	0.995	408,263,988.47	8,692,293,216.33
1/22/23	0.99	1.03	0.98	0.994	461,378,413.86	8,682,715,241.95
1/21/23	1.026	1.039	0.99	0.99	532,015,698.73	8,646,770,322.77
1/20/23	0.953	1.026	0.94	1.026	435,529,191.82	8,963,597,153.42
1/19/23	0.94	0.955	0.921	0.953	330,694,965.93	8,322,843,983.65
1/18/23	0.996	1.017	0.938	0.94	547,193,064.85	8,211,312,101.8
1/17/23	1.02	1.033	0.996	0.996	448,317,116.7	8,699,480,921.01
1/16/23	0.983	1.044	0.974	1.019	688,279,193.47	8,904,570,793.37
1/15/23	1	1	0.956	0.984	418,050,491.89	8,590,354,227.14
1/14/23	0.931	1.051	0.93	1	978,285,806.07	8,731,442,837.23
1/13/23	0.916	0.938	0.897	0.931	378,692,489.03	8,132,542,560.19
1/12/23	0.898	0.92	0.87	0.916	577,693,594.63	8,003,160,024.02
1/11/23	0.858	0.897	0.848	0.893	302,396,705.08	7,803,485,705.53
1/10/23	0.844	0.86	0.836	0.858	250,740,720.85	7,498,099,248.44
1/9/23	0.84	0.874	0.836	0.844	465,942,705.66	7,373,807,900.9
1/8/23	0.807	0.842	0.8	0.84	221,262,874.77	7,340,068,921.74
1/7/23	0.799	0.811	0.799	0.807	165,603,125.49	7,046,283,079.78
1/6/23	0.788	0.8	0.774	0.799	217,674,580.71	6,980,603,176.04
1/5/23	0.806	0.809	0.787	0.789	195,814,323.52	6,887,248,873.97
1/4/23	0.78	0.814	0.778	0.806	304,446,233.3	7,043,111,178.4
1/3/23	0.781	0.787	0.773	0.78	171,447,001.01	6,813,436,724.62
1/2/23	0.76	0.788	0.751	0.781	194,853,753.73	6,820,205,881.01
1/1/23	0.759	0.762	0.749	0.76	106,486,710.51	6,637,843,574.09
12/31/22	0.761	0.771	0.755	0.759	119,298,994.36	6,625,126,687.83
12/30/22	0.777	0.78	0.752	0.761	212,498,103.28	6,642,736,838.19
12/29/22	0.783	0.786	0.771	0.777	171,915,602.38	6,790,221,989.79
12/28/22	0.806	0.808	0.777	0.783	203,426,011.45	6,837,493,058.43
12/27/22	0.814	0.818	0.801	0.806	182,445,576.21	7,040,078,728.66
12/26/22	0.795	0.815	0.794	0.814	146,611,841.57	7,105,512,020.07
12/25/22	0.796	0.799	0.788	0.795	118,950,074.26	6,944,943,117.07
12/24/22	0.799	0.801	0.795	0.796	100,230,352.31	6,952,464,465.68

Similar Coins