Polygon (MATIC) historical data and Live price

polygon

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
Rank14
1H -0.40 %
24H 0.44 %
7D 0.61 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/28/230.5030.5230.5030.52259,295,497.644,832,087,570.99
9/27/230.510.5160.5020.503246,198,498.94,681,857,018.33
9/26/230.5190.5250.5090.51210,114,076.64,753,485,629.46
9/25/230.5140.520.510.519193,327,330.324,840,207,420.52
9/24/230.5210.5260.5130.514147,333,782.344,786,373,722.99
9/23/230.5210.5230.520.521131,725,692.464,853,122,193.56
9/22/230.520.5240.5170.521167,780,325.094,855,395,395.76
9/21/230.5410.5430.5190.52255,574,807.74,847,536,506.69
9/20/230.5450.5490.5360.541216,964,680.615,046,382,606.85
9/19/230.5260.5450.5250.545209,249,423.885,075,903,034.86
9/18/230.5170.5350.5140.526212,849,348.774,906,667,914.89
9/17/230.5290.5290.5150.517174,765,548.794,822,564,221.57
9/16/230.530.5350.5260.529180,516,987.934,927,399,875.96
9/15/230.5220.5340.5160.53200,264,326.774,938,420,959.98
9/14/230.5140.5270.5140.522203,993,346.34,866,046,518.78
9/13/230.5070.5210.5060.514210,101,064.474,789,434,199.49
9/12/230.5030.5170.5020.507223,838,313.824,722,220,668.11
9/11/230.5230.5240.4950.503225,645,646.124,691,817,400.83
9/10/230.540.540.5160.523209,186,718.154,878,437,132.98
9/9/230.5430.5440.540.54131,398,132.575,034,562,896.03
9/8/230.5550.5580.5380.543214,684,320.85,064,812,230.27
9/7/230.5590.5640.5510.555210,959,575.175,172,123,168.27
9/6/230.5580.5670.5450.559236,675,412.695,206,415,870.05
9/5/230.5540.5660.5510.558224,922,289.375,202,475,594.78
9/4/230.5420.5540.5410.554217,401,121.595,159,876,094.93
9/3/230.5410.5450.5390.542175,773,394.275,052,763,365.72
9/2/230.5410.5470.5370.541195,924,087.495,040,157,867.41
9/1/230.5490.5530.5340.541244,266,527.155,037,635,729.54
8/31/230.5750.5860.5460.549286,583,420.935,120,156,133.79
8/30/230.5930.5940.5690.575270,003,080.455,359,454,328.48
8/29/230.5620.6150.5530.593411,674,726.025,529,933,461.93
8/28/230.5560.5670.5490.562254,320,936.865,237,775,407.32
8/27/230.5480.5610.5460.556228,209,581.145,181,282,156.76
8/26/230.5460.5480.5440.548191,110,109.465,108,113,793.12
8/25/230.5470.5540.5380.546274,560,763.215,090,241,628.58
8/24/230.5570.560.5390.547231,067,163.535,098,807,751.74
8/23/230.5480.5680.5460.557301,542,437.045,189,980,335.96
8/22/230.5580.5580.5310.548349,326,558.055,109,888,816.45
8/21/230.580.580.5540.558270,050,222.465,200,034,391.38
8/20/230.5770.5810.5720.58217,843,753.765,407,373,788.51
8/19/230.5780.5870.5740.577209,859,583.275,375,103,868.83
8/18/230.5740.5840.5660.578303,517,081.185,384,933,127.99
8/17/230.6230.6270.5460.574418,679,962.035,350,114,831.03
8/16/230.6390.6390.610.623342,369,892.775,808,288,684
8/15/230.6790.6790.6330.639294,209,268.355,951,692,736.09
8/14/230.6770.6840.6730.679211,288,256.46,331,169,257.92
8/13/230.6820.6890.6750.677178,775,055.376,312,324,101.44
8/12/230.6810.6830.6780.682155,953,453.856,353,238,785.46
8/11/230.6850.6880.6770.681191,108,554.536,343,804,232.8
8/10/230.690.6990.6840.685259,293,295.526,383,606,544.93
8/9/230.6860.6990.6830.69270,868,452.556,430,564,068.13
8/8/230.6650.6940.6620.686323,241,214.686,389,523,787.69
8/7/230.6670.6790.6510.665298,678,121.376,198,773,723.51
8/6/230.6670.6750.6640.667224,455,382.066,213,100,502.7
8/5/230.6640.6670.6590.666217,776,578.266,211,312,409.36
8/4/230.6680.6770.660.664239,066,895.66,188,347,729.86
8/3/230.6810.6840.6640.668303,790,792.856,226,336,965.71
8/2/230.7010.7020.680.681273,650,353.066,345,764,823.73
8/1/230.6880.7010.6710.701301,727,240.416,535,846,944.28
7/31/230.6980.7070.6840.688223,377,168.176,411,132,279.9
7/30/230.7190.7190.6890.698233,376,802.786,500,924,448.24
7/29/230.710.7230.7090.719194,631,162.646,699,810,896.78
7/28/230.7170.720.7070.71215,792,386.446,617,958,767.63
7/27/230.7220.7350.7140.717240,026,741.336,677,811,708.25
7/26/230.7080.730.70.722335,258,141.566,732,287,229.1
7/26/230.7080.730.70.722335,258,141.566,732,287,229.1
7/25/230.7280.7290.7060.708240,609,108.436,602,504,233.77
7/25/230.7280.7290.7060.708240,609,108.436,602,504,233.77
7/24/230.7570.7610.7170.728274,808,797.986,785,292,447.43
7/24/230.7570.7610.7170.728274,808,797.986,785,292,447.43
7/23/230.7460.7660.7420.758200,341,834.157,059,905,192.86
7/23/230.7460.7660.7420.758200,341,834.157,059,905,192.86
7/22/230.770.7750.7440.746218,472,125.966,954,270,101.68
7/22/230.770.7750.7440.746218,472,125.966,954,270,101.68
7/21/230.7680.7810.760.771256,752,749.747,181,191,108.2
7/21/230.7680.7810.760.771256,752,749.747,181,191,108.2
7/20/230.7450.7750.7320.768402,810,296.977,153,722,167.14
7/20/230.7450.7750.7320.768402,810,296.977,153,722,167.14
7/19/230.7380.7550.7320.745307,479,962.226,942,428,926.17
7/19/230.7380.7550.7320.745307,479,962.226,942,428,926.17
7/18/230.7790.7820.7330.738341,554,788.336,881,142,381.82
7/18/230.7790.7820.7330.738341,554,788.336,881,142,381.82
7/17/230.7680.7860.760.779367,352,243.647,259,112,207.96
7/17/230.7680.7860.760.779367,352,243.647,259,112,207.96
7/16/230.7990.8020.7670.768297,103,358.827,153,388,814.12
7/15/230.810.8240.7970.799278,336,105.137,450,165,161.71
7/14/230.850.8730.7810.81579,092,396.357,544,653,318.24
7/13/230.7240.8780.7140.85926,894,153.427,918,644,089.05
7/12/230.7420.7540.7190.724309,059,103.686,749,260,183.46
7/11/230.7360.7470.7340.742330,288,973.246,916,186,366.56