Polygon (MATIC) historical data and Live price

Polygon

MATIC

$ 0.522606 + 0.439 %

0.00001947 BTC

MARKET CAP
4.86 B

24H VOLUME
248.941 M

CIRC.SUPPLY
9.3 B

MAX SUPPLY
10 B

MATIC

USD

Rank14

1H -0.40 %

24H 0.44 %

7D 0.61 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/28/23	0.503	0.523	0.503	0.52	259,295,497.64	4,832,087,570.99
9/27/23	0.51	0.516	0.502	0.503	246,198,498.9	4,681,857,018.33
9/26/23	0.519	0.525	0.509	0.51	210,114,076.6	4,753,485,629.46
9/25/23	0.514	0.52	0.51	0.519	193,327,330.32	4,840,207,420.52
9/24/23	0.521	0.526	0.513	0.514	147,333,782.34	4,786,373,722.99
9/23/23	0.521	0.523	0.52	0.521	131,725,692.46	4,853,122,193.56
9/22/23	0.52	0.524	0.517	0.521	167,780,325.09	4,855,395,395.76
9/21/23	0.541	0.543	0.519	0.52	255,574,807.7	4,847,536,506.69
9/20/23	0.545	0.549	0.536	0.541	216,964,680.61	5,046,382,606.85
9/19/23	0.526	0.545	0.525	0.545	209,249,423.88	5,075,903,034.86
9/18/23	0.517	0.535	0.514	0.526	212,849,348.77	4,906,667,914.89
9/17/23	0.529	0.529	0.515	0.517	174,765,548.79	4,822,564,221.57
9/16/23	0.53	0.535	0.526	0.529	180,516,987.93	4,927,399,875.96
9/15/23	0.522	0.534	0.516	0.53	200,264,326.77	4,938,420,959.98
9/14/23	0.514	0.527	0.514	0.522	203,993,346.3	4,866,046,518.78
9/13/23	0.507	0.521	0.506	0.514	210,101,064.47	4,789,434,199.49
9/12/23	0.503	0.517	0.502	0.507	223,838,313.82	4,722,220,668.11
9/11/23	0.523	0.524	0.495	0.503	225,645,646.12	4,691,817,400.83
9/10/23	0.54	0.54	0.516	0.523	209,186,718.15	4,878,437,132.98
9/9/23	0.543	0.544	0.54	0.54	131,398,132.57	5,034,562,896.03
9/8/23	0.555	0.558	0.538	0.543	214,684,320.8	5,064,812,230.27
9/7/23	0.559	0.564	0.551	0.555	210,959,575.17	5,172,123,168.27
9/6/23	0.558	0.567	0.545	0.559	236,675,412.69	5,206,415,870.05
9/5/23	0.554	0.566	0.551	0.558	224,922,289.37	5,202,475,594.78
9/4/23	0.542	0.554	0.541	0.554	217,401,121.59	5,159,876,094.93
9/3/23	0.541	0.545	0.539	0.542	175,773,394.27	5,052,763,365.72
9/2/23	0.541	0.547	0.537	0.541	195,924,087.49	5,040,157,867.41
9/1/23	0.549	0.553	0.534	0.541	244,266,527.15	5,037,635,729.54
8/31/23	0.575	0.586	0.546	0.549	286,583,420.93	5,120,156,133.79
8/30/23	0.593	0.594	0.569	0.575	270,003,080.45	5,359,454,328.48
8/29/23	0.562	0.615	0.553	0.593	411,674,726.02	5,529,933,461.93
8/28/23	0.556	0.567	0.549	0.562	254,320,936.86	5,237,775,407.32
8/27/23	0.548	0.561	0.546	0.556	228,209,581.14	5,181,282,156.76
8/26/23	0.546	0.548	0.544	0.548	191,110,109.46	5,108,113,793.12
8/25/23	0.547	0.554	0.538	0.546	274,560,763.21	5,090,241,628.58
8/24/23	0.557	0.56	0.539	0.547	231,067,163.53	5,098,807,751.74
8/23/23	0.548	0.568	0.546	0.557	301,542,437.04	5,189,980,335.96
8/22/23	0.558	0.558	0.531	0.548	349,326,558.05	5,109,888,816.45
8/21/23	0.58	0.58	0.554	0.558	270,050,222.46	5,200,034,391.38
8/20/23	0.577	0.581	0.572	0.58	217,843,753.76	5,407,373,788.51
8/19/23	0.578	0.587	0.574	0.577	209,859,583.27	5,375,103,868.83
8/18/23	0.574	0.584	0.566	0.578	303,517,081.18	5,384,933,127.99
8/17/23	0.623	0.627	0.546	0.574	418,679,962.03	5,350,114,831.03
8/16/23	0.639	0.639	0.61	0.623	342,369,892.77	5,808,288,684
8/15/23	0.679	0.679	0.633	0.639	294,209,268.35	5,951,692,736.09
8/14/23	0.677	0.684	0.673	0.679	211,288,256.4	6,331,169,257.92
8/13/23	0.682	0.689	0.675	0.677	178,775,055.37	6,312,324,101.44
8/12/23	0.681	0.683	0.678	0.682	155,953,453.85	6,353,238,785.46
8/11/23	0.685	0.688	0.677	0.681	191,108,554.53	6,343,804,232.8
8/10/23	0.69	0.699	0.684	0.685	259,293,295.52	6,383,606,544.93
8/9/23	0.686	0.699	0.683	0.69	270,868,452.55	6,430,564,068.13
8/8/23	0.665	0.694	0.662	0.686	323,241,214.68	6,389,523,787.69
8/7/23	0.667	0.679	0.651	0.665	298,678,121.37	6,198,773,723.51
8/6/23	0.667	0.675	0.664	0.667	224,455,382.06	6,213,100,502.7
8/5/23	0.664	0.667	0.659	0.666	217,776,578.26	6,211,312,409.36
8/4/23	0.668	0.677	0.66	0.664	239,066,895.6	6,188,347,729.86
8/3/23	0.681	0.684	0.664	0.668	303,790,792.85	6,226,336,965.71
8/2/23	0.701	0.702	0.68	0.681	273,650,353.06	6,345,764,823.73
8/1/23	0.688	0.701	0.671	0.701	301,727,240.41	6,535,846,944.28
7/31/23	0.698	0.707	0.684	0.688	223,377,168.17	6,411,132,279.9
7/30/23	0.719	0.719	0.689	0.698	233,376,802.78	6,500,924,448.24
7/29/23	0.71	0.723	0.709	0.719	194,631,162.64	6,699,810,896.78
7/28/23	0.717	0.72	0.707	0.71	215,792,386.44	6,617,958,767.63
7/27/23	0.722	0.735	0.714	0.717	240,026,741.33	6,677,811,708.25
7/26/23	0.708	0.73	0.7	0.722	335,258,141.56	6,732,287,229.1
7/26/23	0.708	0.73	0.7	0.722	335,258,141.56	6,732,287,229.1
7/25/23	0.728	0.729	0.706	0.708	240,609,108.43	6,602,504,233.77
7/25/23	0.728	0.729	0.706	0.708	240,609,108.43	6,602,504,233.77
7/24/23	0.757	0.761	0.717	0.728	274,808,797.98	6,785,292,447.43
7/24/23	0.757	0.761	0.717	0.728	274,808,797.98	6,785,292,447.43
7/23/23	0.746	0.766	0.742	0.758	200,341,834.15	7,059,905,192.86
7/23/23	0.746	0.766	0.742	0.758	200,341,834.15	7,059,905,192.86
7/22/23	0.77	0.775	0.744	0.746	218,472,125.96	6,954,270,101.68
7/22/23	0.77	0.775	0.744	0.746	218,472,125.96	6,954,270,101.68
7/21/23	0.768	0.781	0.76	0.771	256,752,749.74	7,181,191,108.2
7/21/23	0.768	0.781	0.76	0.771	256,752,749.74	7,181,191,108.2
7/20/23	0.745	0.775	0.732	0.768	402,810,296.97	7,153,722,167.14
7/20/23	0.745	0.775	0.732	0.768	402,810,296.97	7,153,722,167.14
7/19/23	0.738	0.755	0.732	0.745	307,479,962.22	6,942,428,926.17
7/19/23	0.738	0.755	0.732	0.745	307,479,962.22	6,942,428,926.17
7/18/23	0.779	0.782	0.733	0.738	341,554,788.33	6,881,142,381.82
7/18/23	0.779	0.782	0.733	0.738	341,554,788.33	6,881,142,381.82
7/17/23	0.768	0.786	0.76	0.779	367,352,243.64	7,259,112,207.96
7/17/23	0.768	0.786	0.76	0.779	367,352,243.64	7,259,112,207.96
7/16/23	0.799	0.802	0.767	0.768	297,103,358.82	7,153,388,814.12
7/15/23	0.81	0.824	0.797	0.799	278,336,105.13	7,450,165,161.71
7/14/23	0.85	0.873	0.781	0.81	579,092,396.35	7,544,653,318.24
7/13/23	0.724	0.878	0.714	0.85	926,894,153.42	7,918,644,089.05
7/12/23	0.742	0.754	0.719	0.724	309,059,103.68	6,749,260,183.46
7/11/23	0.736	0.747	0.734	0.742	330,288,973.24	6,916,186,366.56

Similar Coins