Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MATICKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 877.00 | 2.00 | 0.23% | 874.00 | 890.00 | 856.00 | 103,498.00 |
| Jun 15 2024 | 875.00 | 35.00 | 4.17% | 843.00 | 875.00 | 840.00 | 107,170.00 |
| Jun 14 2024 | 840.00 | -16.00 | -1.87% | 858.00 | 866.00 | 818.00 | 154,898.00 |
| Jun 13 2024 | 856.00 | -48.00 | -5.31% | 903.00 | 907.00 | 851.00 | 168,422.00 |
| Jun 12 2024 | 904.00 | 27.00 | 3.08% | 875.00 | 912.00 | 857.00 | 153,125.00 |
| Jun 11 2024 | 877.00 | -32.00 | -3.52% | 909.00 | 910.00 | 866.00 | 159,361.00 |
| Jun 10 2024 | 909.00 | -13.00 | -1.41% | 920.00 | 921.00 | 893.00 | 157,709.00 |
| Jun 09 2024 | 922.00 | 2.00 | 0.22% | 919.00 | 924.00 | 912.00 | 94,152.00 |
| Jun 08 2024 | 920.00 | -24.00 | -2.54% | 941.00 | 945.00 | 907.00 | 162,204.00 |
| Jun 07 2024 | 944.00 | -62.00 | -6.16% | 1,010.00 | 1,010.00 | 924.00 | 134,707.00 |
| Jun 06 2024 | 1,006.00 | 2.00 | 0.20% | 1,004.00 | 1,025.00 | 990.00 | 201,278.00 |
| Jun 05 2024 | 1,004.00 | 13.00 | 1.31% | 989.00 | 1,004.00 | 982.00 | 85,371.00 |
| Jun 04 2024 | 991.00 | 10.00 | 1.02% | 983.00 | 991.00 | 971.00 | 108,822.00 |
| Jun 03 2024 | 981.00 | 14.00 | 1.45% | 967.00 | 989.00 | 959.00 | 131,454.00 |
| Jun 02 2024 | 967.00 | -10.00 | -1.02% | 977.00 | 987.00 | 965.00 | 64,962.00 |
| Jun 01 2024 | 977.00 | 4.00 | 0.41% | 972.00 | 983.00 | 967.00 | 126,065.00 |
| May 31 2024 | 973.00 | 3.00 | 0.31% | 967.00 | 987.00 | 958.00 | 159,834.00 |
| May 30 2024 | 970.00 | -22.00 | -2.22% | 994.00 | 1,001.00 | 962.00 | 116,643.00 |
| May 29 2024 | 992.00 | -23.00 | -2.27% | 1,016.00 | 1,031.00 | 992.00 | 153,869.00 |
| May 28 2024 | 1,015.00 | -15.00 | -1.46% | 1,030.00 | 1,036.00 | 1,001.00 | 187,490.00 |
| May 27 2024 | 1,030.00 | 31.00 | 3.10% | 1,000.00 | 1,040.00 | 995.00 | 164,769.00 |
| May 26 2024 | 999.00 | -15.00 | -1.48% | 1,013.00 | 1,020.00 | 997.00 | 159,198.00 |
| May 25 2024 | 1,014.00 | 6.00 | 0.60% | 1,008.00 | 1,021.00 | 1,003.00 | 124,471.00 |
| May 24 2024 | 1,008.00 | -28.00 | -2.70% | 1,035.00 | 1,053.00 | 988.00 | 151,869.00 |
| May 23 2024 | 1,036.00 | 40.00 | 4.02% | 999.00 | 1,047.00 | 975.00 | 177,165.00 |
| May 22 2024 | 996.00 | -11.00 | -1.09% | 1,009.00 | 1,011.00 | 969.00 | 171,316.00 |
| May 21 2024 | 1,007.00 | -16.00 | -1.56% | 1,027.00 | 1,036.00 | 993.00 | 199,584.00 |
| May 20 2024 | 1,023.00 | 73.00 | 7.68% | 950.00 | 1,031.00 | 940.00 | 115,888.00 |
| May 19 2024 | 950.00 | -35.00 | -3.55% | 985.00 | 988.00 | 946.00 | 70,522.00 |
| May 18 2024 | 985.00 | -1.00 | -0.10% | 986.00 | 999.00 | 984.00 | 87,265.00 |
| May 17 2024 | 986.00 | 22.00 | 2.28% | 965.00 | 995.00 | 960.00 | 96,774.00 |
| May 16 2024 | 964.00 | 8.00 | 0.84% | 956.00 | 970.00 | 929.00 | 101,047.00 |
| May 15 2024 | 956.00 | 43.00 | 4.71% | 914.00 | 957.00 | 907.00 | 92,799.00 |
| May 14 2024 | 913.00 | -15.00 | -1.62% | 926.00 | 931.00 | 910.00 | 71,733.00 |
| May 13 2024 | 928.00 | -16.00 | -1.69% | 947.00 | 952.00 | 913.00 | 77,146.00 |
| May 12 2024 | 944.00 | -8.00 | -0.84% | 952.00 | 962.00 | 944.00 | 72,272.00 |
| May 11 2024 | 952.00 | 4.00 | 0.42% | 948.00 | 967.00 | 948.00 | 73,846.00 |
| May 10 2024 | 948.00 | -23.00 | -2.37% | 969.00 | 977.00 | 938.00 | 121,709.00 |
| May 09 2024 | 971.00 | 16.00 | 1.68% | 957.00 | 974.00 | 941.00 | 79,580.00 |
| May 08 2024 | 955.00 | -21.00 | -2.15% | 976.00 | 977.00 | 942.00 | 122,817.00 |
| May 07 2024 | 976.00 | -23.00 | -2.30% | 997.00 | 1,005.00 | 972.00 | 159,496.00 |
| May 06 2024 | 999.00 | -34.00 | -3.29% | 1,032.00 | 1,089.00 | 999.00 | 122,029.00 |
| May 05 2024 | 1,033.00 | 3.00 | 0.29% | 1,033.00 | 1,042.00 | 1,012.00 | 126,507.00 |
| May 04 2024 | 1,030.00 | -9.00 | -0.87% | 1,039.00 | 1,046.00 | 1,021.00 | 133,440.00 |
| May 03 2024 | 1,039.00 | 27.00 | 2.67% | 1,016.00 | 1,048.00 | 1,011.00 | 107,336.00 |
| May 02 2024 | 1,012.00 | 23.00 | 2.33% | 988.00 | 1,023.00 | 957.00 | 73,282.00 |
| May 01 2024 | 989.00 | 30.00 | 3.13% | 958.00 | 992.00 | 896.00 | 127,667.00 |
| Apr 30 2024 | 959.00 | -50.00 | -4.96% | 1,003.00 | 1,017.00 | 936.00 | 118,925.00 |
| Apr 29 2024 | 1,009.00 | -23.00 | -2.23% | 1,032.00 | 1,048.00 | 988.00 | 135,434.00 |
| Apr 28 2024 | 1,032.00 | -26.00 | -2.46% | 1,059.00 | 1,076.00 | 1,030.00 | 98,765.00 |
| Apr 27 2024 | 1,058.00 | 45.00 | 4.44% | 1,014.00 | 1,058.00 | 988.00 | 70,323.00 |
| Apr 26 2024 | 1,013.00 | -23.00 | -2.22% | 1,037.00 | 1,049.00 | 1,008.00 | 83,971.00 |
| Apr 25 2024 | 1,036.00 | 12.00 | 1.17% | 1,025.00 | 1,046.00 | 999.00 | 132,790.00 |
| Apr 24 2024 | 1,024.00 | -30.00 | -2.85% | 1,058.00 | 1,095.00 | 1,016.00 | 141,037.00 |
| Apr 23 2024 | 1,054.00 | -26.00 | -2.41% | 1,075.00 | 1,088.00 | 1,046.00 | 92,966.00 |
| Apr 22 2024 | 1,080.00 | 38.00 | 3.65% | 1,043.00 | 1,086.00 | 1,038.00 | 94,689.00 |
| Apr 21 2024 | 1,042.00 | -36.00 | -3.34% | 1,074.00 | 1,088.00 | 1,029.00 | 128,533.00 |
| Apr 20 2024 | 1,078.00 | 95.00 | 9.66% | 985.00 | 1,081.00 | 974.00 | 97,272.00 |
| Apr 19 2024 | 983.00 | -12.00 | -1.21% | 992.00 | 1,008.00 | 922.00 | 218,344.00 |
| Apr 18 2024 | 995.00 | 0.00 | 0.00% | 997.00 | 1,014.00 | 962.00 | 117,512.00 |
| Apr 17 2024 | 995.00 | -56.00 | -5.33% | 1,048.00 | 1,063.00 | 987.00 | 146,840.00 |
| Apr 16 2024 | 1,051.00 | -23.00 | -2.14% | 1,072.00 | 1,092.00 | 1,019.00 | 104,339.00 |
| Apr 15 2024 | 1,074.00 | 3.00 | 0.28% | 1,064.00 | 1,115.00 | 1,042.00 | 137,992.00 |
| Apr 14 2024 | 1,071.00 | 79.00 | 7.96% | 990.00 | 1,083.00 | 964.00 | 149,751.00 |
| Apr 13 2024 | 992.00 | -145.00 | -12.75% | 1,132.00 | 1,141.00 | 925.00 | 149,513.00 |
| Apr 12 2024 | 1,137.00 | -121.00 | -9.62% | 1,260.00 | 1,271.00 | 1,097.00 | 147,232.00 |
| Apr 11 2024 | 1,258.00 | -8.00 | -0.63% | 1,263.00 | 1,273.00 | 1,238.00 | 112,188.00 |
| Apr 10 2024 | 1,266.00 | -22.00 | -1.71% | 1,288.00 | 1,296.00 | 1,245.00 | 101,622.00 |
| Apr 09 2024 | 1,288.00 | -60.00 | -4.45% | 1,352.00 | 1,355.00 | 1,288.00 | 149,119.00 |
| Apr 08 2024 | 1,348.00 | 41.00 | 3.14% | 1,302.00 | 1,351.00 | 1,274.00 | 123,840.00 |
| Apr 07 2024 | 1,307.00 | 17.00 | 1.32% | 1,291.00 | 1,317.00 | 1,288.00 | 105,473.00 |
| Apr 06 2024 | 1,290.00 | 7.00 | 0.55% | 1,282.00 | 1,302.00 | 1,279.00 | 111,036.00 |
| Apr 05 2024 | 1,283.00 | -32.00 | -2.43% | 1,313.00 | 1,315.00 | 1,260.00 | 125,022.00 |
| Apr 04 2024 | 1,315.00 | 8.00 | 0.61% | 1,305.00 | 1,331.00 | 1,278.00 | 99,208.00 |
| Apr 03 2024 | 1,307.00 | -13.00 | -0.98% | 1,322.00 | 1,335.00 | 1,284.00 | 148,777.00 |
| Apr 02 2024 | 1,320.00 | -47.00 | -3.44% | 1,365.00 | 1,365.00 | 1,296.00 | 142,553.00 |
| Apr 01 2024 | 1,367.00 | -55.00 | -3.87% | 1,424.00 | 1,427.00 | 1,341.00 | 158,480.00 |
| Mar 31 2024 | 1,422.00 | 17.00 | 1.21% | 1,403.00 | 1,425.00 | 1,401.00 | 135,029.00 |
| Mar 30 2024 | 1,405.00 | -10.00 | -0.71% | 1,412.00 | 1,429.00 | 1,400.00 | 93,014.00 |
| Mar 29 2024 | 1,415.00 | -15.00 | -1.05% | 1,428.00 | 1,429.00 | 1,401.00 | 162,420.00 |
| Mar 28 2024 | 1,430.00 | -20.00 | -1.38% | 1,452.00 | 1,460.00 | 1,423.00 | 114,159.00 |
| Mar 27 2024 | 1,450.00 | -44.00 | -2.95% | 1,495.00 | 1,535.00 | 1,441.00 | 134,487.00 |
| Mar 26 2024 | 1,494.00 | 7.00 | 0.47% | 1,485.00 | 1,516.00 | 1,474.00 | 132,168.00 |
| Mar 25 2024 | 1,487.00 | 31.00 | 2.13% | 1,452.00 | 1,500.00 | 1,442.00 | 179,518.00 |
| Mar 24 2024 | 1,456.00 | 34.00 | 2.39% | 1,423.00 | 1,460.00 | 1,418.00 | 116,584.00 |
| Mar 23 2024 | 1,422.00 | 2.00 | 0.14% | 1,419.00 | 1,449.00 | 1,398.00 | 126,068.00 |
| Mar 22 2024 | 1,420.00 | -23.00 | -1.59% | 1,441.00 | 1,459.00 | 1,394.00 | 186,196.00 |
| Mar 21 2024 | 1,443.00 | -61.00 | -4.06% | 1,498.00 | 1,498.00 | 1,415.00 | 134,262.00 |
| Mar 20 2024 | 1,504.00 | 125.00 | 9.06% | 1,384.00 | 1,530.00 | 1,346.00 | 214,513.00 |
| Mar 19 2024 | 1,379.00 | -125.00 | -8.31% | 1,504.00 | 1,512.00 | 1,350.00 | 156,475.00 |
