Polygon (MATIC) historical data and Live price

polygon

Polygon

MATIC
$ 0.473177 -1.143 % 0.00002403 BTC
MARKET CAP
3.789 B
24H VOLUME
445.007 M
CIRC.SUPPLY
8.007 B
MAX SUPPLY
10 B
Rank18
1H 0.97 %
24H -1.14 %
7D -17.33 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/220.4930.4930.4520.461422,541,678.633,688,244,673.68
7/2/220.4610.4940.450.493407,056,822.143,947,693,232.14
7/1/220.4780.4960.4520.461656,930,196.913,693,034,625.87
6/30/220.4960.4960.4220.477889,833,979.333,822,218,392.42
6/29/220.5110.5390.4880.495891,744,786.343,965,225,484.55
6/28/220.5320.570.5070.511637,527,134.474,092,336,072.72
6/27/220.560.5950.5240.533549,370,870.094,262,646,688.93
6/26/220.60.6230.5610.561450,317,651.064,486,627,307.07
6/25/220.6120.6240.570.6552,357,435.54,804,705,995.11
6/24/220.5610.6220.5610.612942,003,077.784,898,518,614.94
6/23/220.4570.5690.4560.5611,124,167,841.424,492,590,665.59
6/22/220.4190.4670.3970.457605,095,606.323,653,142,480.81
6/21/220.4010.4520.3940.419522,789,436.583,351,646,760.06
6/20/220.3830.4090.3620.401471,727,686.723,206,666,831.31
6/19/220.3470.3830.3280.383451,106,959.863,065,443,656.1
6/18/220.40.4060.3230.347491,406,504.552,773,789,890.9
6/17/220.3820.4060.3810.4299,743,977.663,199,325,796.67
6/16/220.4380.4420.3780.382417,630,104.043,055,982,666.4
6/15/220.4160.4380.3660.438652,567,591.723,482,809,035.07
6/14/220.4280.4490.3980.416599,507,002.963,307,863,594.01
6/13/220.5010.5020.4080.428756,124,041.733,404,311,454.08
6/12/220.5390.5450.5020.502433,394,162.173,993,219,914.57
6/11/220.5950.6060.5350.539390,290,152.764,284,929,614.35
6/10/220.6340.6590.5950.595498,554,578.484,733,894,119.1
6/9/220.6070.650.6040.634587,025,587.815,041,550,654.08
6/8/220.6170.630.6040.607311,907,112.644,832,817,356.91
6/7/220.6330.6330.5860.617388,909,824.164,906,258,391.47
6/6/220.5980.6540.5970.633443,338,175.525,032,292,801.81
6/5/220.5960.6060.5860.598248,703,612.694,757,398,372.57
6/4/220.590.5990.5790.596216,977,139.224,739,153,079.73
6/3/220.6190.620.5780.59313,900,784.524,693,485,157.94
6/2/220.6010.6210.5940.619383,387,513.764,928,177,026.96
6/1/220.6620.6680.5930.602490,354,331.724,787,851,113.32
5/31/220.6570.6810.6480.662532,469,323.725,267,680,865.37
5/30/220.5990.6590.5970.657506,811,868.595,228,547,725.03
5/29/220.5880.60.5760.599319,839,657.114,762,166,639.05
5/28/220.5740.590.5720.583543,405,706.694,640,107,990.9
5/27/220.6010.6060.5670.574593,527,917.794,563,471,115.01
5/26/220.6460.6580.5840.601639,244,925.854,782,147,705.49
5/25/220.6620.6720.6310.646431,704,050.015,135,676,779.8
5/24/220.6420.6640.6160.662491,165,132.345,259,924,815.18
5/23/220.6780.6980.6420.642526,180,431.95,103,970,014.9
5/22/220.6490.680.6430.678366,281,413.25,393,170,982.7
5/21/220.6360.6580.6260.649336,382,745.195,162,803,936.5
5/20/220.6590.6760.6210.637471,529,777.275,060,807,517.69
5/19/220.6270.6690.6150.659562,277,159.55,238,166,203.57
5/18/220.7270.7350.6280.628583,536,014.524,989,783,650.82
5/17/220.6770.7340.6770.727603,630,385.465,778,361,547.97
5/16/220.7380.740.6650.677624,793,294.985,383,624,066.13
5/15/220.6860.7380.6590.738579,515,915.345,862,815,861.39
5/14/220.6680.7080.620.686658,971,092.645,454,024,086.4
5/13/220.6010.7470.5940.668920,972,260.795,306,202,533.47
5/12/220.6670.7070.5080.6021,212,553,919.144,721,401,130.49
5/11/220.890.9090.6140.6661,825,527,072.295,229,630,505.05
5/10/220.8210.9830.80.891,574,312,270.56,988,698,226.13
5/9/220.9740.990.7990.822992,729,889.236,451,099,505.55
5/8/221.0211.0260.9660.974571,608,858.997,647,501,916.04
5/7/221.0441.06411.021618,880,005.128,015,295,145.22
5/6/221.0641.0751.0221.044704,670,768.418,195,260,725.46
5/5/221.1711.1851.0351.065759,187,845.228,356,618,234.83
5/4/221.0761.1711.0741.171742,971,942.379,191,276,375.04
5/3/221.0781.1131.061.076541,950,448.628,445,060,700.85
5/2/221.1011.1191.0431.078719,881,928.118,457,866,008.05
5/1/221.0361.1191.0251.101764,724,202.628,642,885,732.64
4/30/221.1411.1641.031.036627,531,506.088,129,464,406.24
4/29/221.2391.2451.1321.141666,945,892.348,952,252,980.92
4/28/221.2581.2771.231.239522,202,999.399,723,990,410.8
4/27/221.2431.2891.2411.258530,689,528.299,871,402,282.3
4/26/221.3531.3591.2331.243616,935,925.319,749,857,815.11
4/25/221.3441.3541.2721.353713,007,260.8710,570,900,949.76
4/24/221.3661.3731.3351.344420,960,264.6510,505,097,606.84
4/23/221.3991.4071.3511.366549,446,711.7810,674,881,894.73
4/22/221.381.4971.3751.3991,281,222,594.4410,934,080,974.48
4/21/221.4181.4661.3681.38652,619,937.7310,774,644,840.25
4/20/221.4281.4631.4011.418648,103,958.3211,070,441,963.67
4/19/221.4211.4471.3971.428630,841,719.6811,151,900,107.09
4/18/221.341.4241.31.421726,096,353.2411,097,074,828.11
4/17/221.3911.3911.3371.34340,111,262.6110,463,955,826.98
4/16/221.3961.4021.3721.391312,257,704.9110,861,080,185.24
4/15/221.3731.3981.3711.396407,765,536.3710,903,945,007.7
4/14/221.421.4421.3561.373601,697,103.5410,718,258,724.73
4/13/221.3931.4361.3741.42616,413,597.5411,088,886,367.33
4/12/221.3341.4721.3341.393805,426,805.2910,876,195,871.01
4/11/221.4331.4381.321.333668,911,504.4910,410,078,422.29
4/10/221.4641.4891.4331.433340,128,591.5211,121,529,729.65
4/9/221.4361.4661.4321.464378,660,128.3411,360,929,462.35
4/8/221.5141.5261.431.436552,171,258.1511,138,880,834.57
4/7/221.4591.5191.4471.514596,685,968.0811,746,776,723.51
4/6/221.5931.5931.4591.459867,123,003.311,317,680,391.48
4/5/221.651.6741.5921.593568,845,904.1212,358,664,866.62