Polygon (MATIC) historical data and Live price

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

MATIC

USD

Rank18

1H 0.97 %

24H -1.14 %

7D -17.33 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/3/22	0.493	0.493	0.452	0.461	422,541,678.63	3,688,244,673.68
7/2/22	0.461	0.494	0.45	0.493	407,056,822.14	3,947,693,232.14
7/1/22	0.478	0.496	0.452	0.461	656,930,196.91	3,693,034,625.87
6/30/22	0.496	0.496	0.422	0.477	889,833,979.33	3,822,218,392.42
6/29/22	0.511	0.539	0.488	0.495	891,744,786.34	3,965,225,484.55
6/28/22	0.532	0.57	0.507	0.511	637,527,134.47	4,092,336,072.72
6/27/22	0.56	0.595	0.524	0.533	549,370,870.09	4,262,646,688.93
6/26/22	0.6	0.623	0.561	0.561	450,317,651.06	4,486,627,307.07
6/25/22	0.612	0.624	0.57	0.6	552,357,435.5	4,804,705,995.11
6/24/22	0.561	0.622	0.561	0.612	942,003,077.78	4,898,518,614.94
6/23/22	0.457	0.569	0.456	0.561	1,124,167,841.42	4,492,590,665.59
6/22/22	0.419	0.467	0.397	0.457	605,095,606.32	3,653,142,480.81
6/21/22	0.401	0.452	0.394	0.419	522,789,436.58	3,351,646,760.06
6/20/22	0.383	0.409	0.362	0.401	471,727,686.72	3,206,666,831.31
6/19/22	0.347	0.383	0.328	0.383	451,106,959.86	3,065,443,656.1
6/18/22	0.4	0.406	0.323	0.347	491,406,504.55	2,773,789,890.9
6/17/22	0.382	0.406	0.381	0.4	299,743,977.66	3,199,325,796.67
6/16/22	0.438	0.442	0.378	0.382	417,630,104.04	3,055,982,666.4
6/15/22	0.416	0.438	0.366	0.438	652,567,591.72	3,482,809,035.07
6/14/22	0.428	0.449	0.398	0.416	599,507,002.96	3,307,863,594.01
6/13/22	0.501	0.502	0.408	0.428	756,124,041.73	3,404,311,454.08
6/12/22	0.539	0.545	0.502	0.502	433,394,162.17	3,993,219,914.57
6/11/22	0.595	0.606	0.535	0.539	390,290,152.76	4,284,929,614.35
6/10/22	0.634	0.659	0.595	0.595	498,554,578.48	4,733,894,119.1
6/9/22	0.607	0.65	0.604	0.634	587,025,587.81	5,041,550,654.08
6/8/22	0.617	0.63	0.604	0.607	311,907,112.64	4,832,817,356.91
6/7/22	0.633	0.633	0.586	0.617	388,909,824.16	4,906,258,391.47
6/6/22	0.598	0.654	0.597	0.633	443,338,175.52	5,032,292,801.81
6/5/22	0.596	0.606	0.586	0.598	248,703,612.69	4,757,398,372.57
6/4/22	0.59	0.599	0.579	0.596	216,977,139.22	4,739,153,079.73
6/3/22	0.619	0.62	0.578	0.59	313,900,784.52	4,693,485,157.94
6/2/22	0.601	0.621	0.594	0.619	383,387,513.76	4,928,177,026.96
6/1/22	0.662	0.668	0.593	0.602	490,354,331.72	4,787,851,113.32
5/31/22	0.657	0.681	0.648	0.662	532,469,323.72	5,267,680,865.37
5/30/22	0.599	0.659	0.597	0.657	506,811,868.59	5,228,547,725.03
5/29/22	0.588	0.6	0.576	0.599	319,839,657.11	4,762,166,639.05
5/28/22	0.574	0.59	0.572	0.583	543,405,706.69	4,640,107,990.9
5/27/22	0.601	0.606	0.567	0.574	593,527,917.79	4,563,471,115.01
5/26/22	0.646	0.658	0.584	0.601	639,244,925.85	4,782,147,705.49
5/25/22	0.662	0.672	0.631	0.646	431,704,050.01	5,135,676,779.8
5/24/22	0.642	0.664	0.616	0.662	491,165,132.34	5,259,924,815.18
5/23/22	0.678	0.698	0.642	0.642	526,180,431.9	5,103,970,014.9
5/22/22	0.649	0.68	0.643	0.678	366,281,413.2	5,393,170,982.7
5/21/22	0.636	0.658	0.626	0.649	336,382,745.19	5,162,803,936.5
5/20/22	0.659	0.676	0.621	0.637	471,529,777.27	5,060,807,517.69
5/19/22	0.627	0.669	0.615	0.659	562,277,159.5	5,238,166,203.57
5/18/22	0.727	0.735	0.628	0.628	583,536,014.52	4,989,783,650.82
5/17/22	0.677	0.734	0.677	0.727	603,630,385.46	5,778,361,547.97
5/16/22	0.738	0.74	0.665	0.677	624,793,294.98	5,383,624,066.13
5/15/22	0.686	0.738	0.659	0.738	579,515,915.34	5,862,815,861.39
5/14/22	0.668	0.708	0.62	0.686	658,971,092.64	5,454,024,086.4
5/13/22	0.601	0.747	0.594	0.668	920,972,260.79	5,306,202,533.47
5/12/22	0.667	0.707	0.508	0.602	1,212,553,919.14	4,721,401,130.49
5/11/22	0.89	0.909	0.614	0.666	1,825,527,072.29	5,229,630,505.05
5/10/22	0.821	0.983	0.8	0.89	1,574,312,270.5	6,988,698,226.13
5/9/22	0.974	0.99	0.799	0.822	992,729,889.23	6,451,099,505.55
5/8/22	1.021	1.026	0.966	0.974	571,608,858.99	7,647,501,916.04
5/7/22	1.044	1.064	1	1.021	618,880,005.12	8,015,295,145.22
5/6/22	1.064	1.075	1.022	1.044	704,670,768.41	8,195,260,725.46
5/5/22	1.171	1.185	1.035	1.065	759,187,845.22	8,356,618,234.83
5/4/22	1.076	1.171	1.074	1.171	742,971,942.37	9,191,276,375.04
5/3/22	1.078	1.113	1.06	1.076	541,950,448.62	8,445,060,700.85
5/2/22	1.101	1.119	1.043	1.078	719,881,928.11	8,457,866,008.05
5/1/22	1.036	1.119	1.025	1.101	764,724,202.62	8,642,885,732.64
4/30/22	1.141	1.164	1.03	1.036	627,531,506.08	8,129,464,406.24
4/29/22	1.239	1.245	1.132	1.141	666,945,892.34	8,952,252,980.92
4/28/22	1.258	1.277	1.23	1.239	522,202,999.39	9,723,990,410.8
4/27/22	1.243	1.289	1.241	1.258	530,689,528.29	9,871,402,282.3
4/26/22	1.353	1.359	1.233	1.243	616,935,925.31	9,749,857,815.11
4/25/22	1.344	1.354	1.272	1.353	713,007,260.87	10,570,900,949.76
4/24/22	1.366	1.373	1.335	1.344	420,960,264.65	10,505,097,606.84
4/23/22	1.399	1.407	1.351	1.366	549,446,711.78	10,674,881,894.73
4/22/22	1.38	1.497	1.375	1.399	1,281,222,594.44	10,934,080,974.48
4/21/22	1.418	1.466	1.368	1.38	652,619,937.73	10,774,644,840.25
4/20/22	1.428	1.463	1.401	1.418	648,103,958.32	11,070,441,963.67
4/19/22	1.421	1.447	1.397	1.428	630,841,719.68	11,151,900,107.09
4/18/22	1.34	1.424	1.3	1.421	726,096,353.24	11,097,074,828.11
4/17/22	1.391	1.391	1.337	1.34	340,111,262.61	10,463,955,826.98
4/16/22	1.396	1.402	1.372	1.391	312,257,704.91	10,861,080,185.24
4/15/22	1.373	1.398	1.371	1.396	407,765,536.37	10,903,945,007.7
4/14/22	1.42	1.442	1.356	1.373	601,697,103.54	10,718,258,724.73
4/13/22	1.393	1.436	1.374	1.42	616,413,597.54	11,088,886,367.33
4/12/22	1.334	1.472	1.334	1.393	805,426,805.29	10,876,195,871.01
4/11/22	1.433	1.438	1.32	1.333	668,911,504.49	10,410,078,422.29
4/10/22	1.464	1.489	1.433	1.433	340,128,591.52	11,121,529,729.65
4/9/22	1.436	1.466	1.432	1.464	378,660,128.34	11,360,929,462.35
4/8/22	1.514	1.526	1.43	1.436	552,171,258.15	11,138,880,834.57
4/7/22	1.459	1.519	1.447	1.514	596,685,968.08	11,746,776,723.51
4/6/22	1.593	1.593	1.459	1.459	867,123,003.3	11,317,680,391.48
4/5/22	1.65	1.674	1.592	1.593	568,845,904.12	12,358,664,866.62

Similar Coins