Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MATICUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.67206 | -0.02238 | -3.22% | 0.69275 | 0.7016 | 0.66444 | 169,224.00 |
| May 09 2024 | 0.69444 | 0.01188 | 1.74% | 0.683 | 0.69879 | 0.67117 | 88,064.00 |
| May 08 2024 | 0.68256 | -0.01065 | -1.54% | 0.69362 | 0.69414 | 0.67305 | 116,498.00 |
| May 07 2024 | 0.69321 | -0.01769 | -2.49% | 0.71083 | 0.71849 | 0.69026 | 229,475.00 |
| May 06 2024 | 0.7109 | -0.022 | -3.00% | 0.73398 | 0.77738 | 0.71024 | 307,148.00 |
| May 05 2024 | 0.7329 | -0.0006 | -0.08% | 0.72912 | 0.74129 | 0.72014 | 38,229.00 |
| May 04 2024 | 0.7335 | 0.00 | 0.00% | 0.7335 | 0.7335 | 0.7335 | 0.00 |
| May 03 2024 | 0.7335 | 0.01316 | 1.83% | 0.72249 | 0.74138 | 0.71769 | 207,070.00 |
| May 02 2024 | 0.72034 | 0.02844 | 4.11% | 0.68871 | 0.72614 | 0.6776 | 175,670.00 |
| May 01 2024 | 0.6919 | 0.02445 | 3.66% | 0.66654 | 0.6975 | 0.63241 | 385,729.00 |
| Apr 30 2024 | 0.66745 | -0.03737 | -5.30% | 0.70164 | 0.71215 | 0.64771 | 685,056.00 |
| Apr 29 2024 | 0.70482 | -0.01678 | -2.33% | 0.724 | 0.73269 | 0.68966 | 241,625.00 |
| Apr 28 2024 | 0.7216 | -0.01055 | -1.44% | 0.73386 | 0.74781 | 0.7202 | 42,972.00 |
| Apr 27 2024 | 0.73215 | 0.02955 | 4.21% | 0.70451 | 0.73439 | 0.68349 | 143,040.00 |
| Apr 26 2024 | 0.7026 | -0.00253 | -0.36% | 0.72082 | 0.7286 | 0.70082 | 80,746.00 |
| Apr 25 2024 | 0.70513 | 0.00 | 0.00% | 0.70513 | 0.70513 | 0.70513 | 0.00 |
| Apr 24 2024 | 0.70513 | -0.02337 | -3.21% | 0.73099 | 0.76378 | 0.69944 | 322,613.00 |
| Apr 23 2024 | 0.7285 | -0.0138 | -1.86% | 0.74285 | 0.74911 | 0.7246 | 148,991.00 |
| Apr 22 2024 | 0.7423 | 0.0294 | 4.12% | 0.71551 | 0.7495 | 0.7096 | 183,580.00 |
| Apr 21 2024 | 0.7129 | -0.02563 | -3.47% | 0.73669 | 0.74551 | 0.7004 | 80,605.00 |
| Apr 20 2024 | 0.73853 | 0.06429 | 9.54% | 0.67241 | 0.74069 | 0.66601 | 133,006.00 |
| Apr 19 2024 | 0.67424 | -0.00245 | -0.36% | 0.67461 | 0.68998 | 0.62101 | 568,513.00 |
| Apr 18 2024 | 0.67669 | 0.0075 | 1.12% | 0.66968 | 0.69152 | 0.65223 | 255,736.00 |
| Apr 17 2024 | 0.66919 | -0.03405 | -4.84% | 0.7019 | 0.70958 | 0.65647 | 337,124.00 |
| Apr 16 2024 | 0.70324 | -0.00443 | -0.63% | 0.7062 | 0.73037 | 0.6744 | 410,216.00 |
| Apr 15 2024 | 0.70767 | -0.00363 | -0.51% | 0.7073 | 0.7521 | 0.68421 | 726,172.00 |
| Apr 14 2024 | 0.7113 | 0.0564 | 8.61% | 0.65611 | 0.71846 | 0.63171 | 1,352,201.00 |
| Apr 13 2024 | 0.6549 | -0.11129 | -14.53% | 0.76376 | 0.890 | 0.59061 | 1,165,130.00 |
| Apr 12 2024 | 0.76619 | -0.11316 | -12.87% | 0.8787 | 0.92115 | 0.72001 | 865,993.00 |
| Apr 11 2024 | 0.87935 | -0.00713 | -0.80% | 0.88435 | 0.89541 | 0.86226 | 144,937.00 |
| Apr 10 2024 | 0.88648 | -0.01221 | -1.36% | 0.89576 | 0.90253 | 0.85469 | 339,167.00 |
| Apr 09 2024 | 0.89869 | -0.04757 | -5.03% | 0.9485 | 0.950 | 0.8938 | 238,896.00 |
| Apr 08 2024 | 0.94626 | 0.03585 | 3.94% | 0.9094 | 0.9496 | 0.89188 | 340,906.00 |
| Apr 07 2024 | 0.91041 | 0.01243 | 1.38% | 0.89632 | 0.92256 | 0.894 | 119,035.00 |
| Apr 06 2024 | 0.89798 | 0.01298 | 1.47% | 0.8841 | 0.90661 | 0.88194 | 63,163.00 |
| Apr 05 2024 | 0.885 | -0.02111 | -2.33% | 0.90353 | 0.90611 | 0.860 | 125,994.00 |
| Apr 04 2024 | 0.90611 | 0.01037 | 1.16% | 0.89701 | 0.9227 | 0.890 | 200,571.00 |
| Apr 03 2024 | 0.89574 | -0.00489 | -0.54% | 0.90036 | 0.92159 | 0.8744 | 193,681.00 |
| Apr 02 2024 | 0.90063 | -0.05066 | -5.33% | 0.95017 | 0.95082 | 0.88531 | 313,722.00 |
| Apr 01 2024 | 0.95129 | -0.0527 | -5.25% | 1.01 | 1.01 | 0.92656 | 356,878.00 |
| Mar 31 2024 | 1.00 | 0.020 | 2.35% | 0.97812 | 1.00 | 0.97811 | 93,176.00 |
| Mar 30 2024 | 0.98097 | -0.01068 | -1.08% | 0.98968 | 1.00 | 0.97605 | 58,726.00 |
| Mar 29 2024 | 0.99165 | -0.01047 | -1.04% | 0.99978 | 1.01 | 0.97729 | 336,028.00 |
| Mar 28 2024 | 1.00 | -0.010 | -0.73% | 1.01 | 1.02 | 0.99753 | 285,396.00 |
| Mar 27 2024 | 1.01 | -0.040 | -3.50% | 1.05 | 1.08 | 1.00 | 376,818.00 |
| Mar 26 2024 | 1.05 | 0.00 | -0.05% | 1.04 | 1.08 | 1.03 | 226,873.00 |
| Mar 25 2024 | 1.05 | 0.030 | 3.46% | 1.01 | 1.06 | 1.00 | 584,580.00 |
| Mar 24 2024 | 1.01 | 0.030 | 2.89% | 0.9806 | 1.01 | 0.97787 | 230,458.00 |
| Mar 23 2024 | 0.98316 | 0.01415 | 1.46% | 0.97014 | 1.00 | 0.95719 | 84,553.00 |
| Mar 22 2024 | 0.96901 | -0.02594 | -2.61% | 0.9988 | 1.02 | 0.95243 | 732,392.00 |
| Mar 21 2024 | 0.99495 | -0.01395 | -1.38% | 1.00 | 1.01 | 0.9731 | 804,484.00 |
| Mar 20 2024 | 1.01 | 0.080 | 8.19% | 0.93761 | 1.02 | 0.91504 | 467,909.00 |
| Mar 19 2024 | 0.93253 | -0.09798 | -9.51% | 1.03 | 1.04 | 0.90921 | 814,075.00 |
| Mar 18 2024 | 1.03 | -0.060 | -5.36% | 1.08 | 1.09 | 1.01 | 592,671.00 |
| Mar 17 2024 | 1.09 | 0.050 | 4.46% | 1.05 | 1.10 | 1.01 | 525,006.00 |
| Mar 16 2024 | 1.04 | -0.100 | -8.61% | 1.14 | 1.16 | 1.03 | 862,054.00 |
| Mar 15 2024 | 1.14 | -0.130 | -10.22% | 1.22 | 1.23 | 1.06 | 1,132,464.00 |
| Mar 14 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| Mar 13 2024 | 1.27 | 0.090 | 7.51% | 1.18 | 1.29 | 1.18 | 917,054.00 |
| Mar 12 2024 | 1.18 | -0.060 | -4.92% | 1.24 | 1.25 | 1.12 | 1,138,516.00 |
| Mar 11 2024 | 1.24 | 0.010 | 1.04% | 1.22 | 1.25 | 1.17 | 1,331,838.00 |
| Mar 10 2024 | 1.23 | 0.070 | 6.11% | 1.16 | 1.25 | 1.15 | 686,235.00 |
| Mar 09 2024 | 1.16 | 0.030 | 2.84% | 1.13 | 1.16 | 1.12 | 353,951.00 |
| Mar 08 2024 | 1.13 | -0.040 | -3.03% | 1.17 | 1.18 | 1.10 | 1,253,420.00 |
| Mar 07 2024 | 1.16 | 0.040 | 3.89% | 1.11 | 1.18 | 1.10 | 1,694,408.00 |
| Mar 06 2024 | 1.12 | 0.090 | 8.48% | 1.03 | 1.12 | 0.9954 | 1,024,369.00 |
| Mar 05 2024 | 1.03 | -0.110 | -9.94% | 1.14 | 1.15 | 0.930 | 1,933,927.00 |
| Mar 04 2024 | 1.15 | 0.060 | 5.15% | 1.09 | 1.15 | 1.08 | 1,803,813.00 |
| Mar 03 2024 | 1.09 | -0.010 | -0.51% | 1.10 | 1.12 | 1.02 | 1,032,616.00 |
| Mar 02 2024 | 1.09 | 0.070 | 6.73% | 1.03 | 1.10 | 1.03 | 800,582.00 |
| Mar 01 2024 | 1.03 | 0.030 | 2.50% | 1.00 | 1.03 | 1.00 | 374,186.00 |
| Feb 29 2024 | 1.00 | -0.010 | -1.00% | 1.01 | 1.06 | 0.98157 | 1,160,294.00 |
| Feb 28 2024 | 1.01 | -0.020 | -1.80% | 1.03 | 1.07 | 0.96646 | 905,213.00 |
| Feb 27 2024 | 1.03 | -0.030 | -2.83% | 1.06 | 1.08 | 1.02 | 920,088.00 |
| Feb 26 2024 | 1.06 | 0.060 | 5.97% | 0.99896 | 1.07 | 0.97311 | 1,123,610.00 |
| Feb 25 2024 | 0.99956 | 0.00484 | 0.49% | 0.99233 | 1.00 | 0.9639 | 483,812.00 |
| Feb 24 2024 | 0.99472 | 0.00809 | 0.82% | 0.98502 | 1.03 | 0.97392 | 257,133.00 |
| Feb 23 2024 | 0.98663 | -0.00596 | -0.60% | 0.99181 | 1.01 | 0.9449 | 247,154.00 |
| Feb 22 2024 | 0.99259 | 0.04106 | 4.32% | 0.9485 | 1.05 | 0.92194 | 1,213,588.00 |
| Feb 21 2024 | 0.95153 | -0.07268 | -7.10% | 1.02 | 1.04 | 0.90736 | 638,794.00 |
| Feb 20 2024 | 1.02 | 0.030 | 2.74% | 1.00 | 1.03 | 0.9447 | 496,563.00 |
| Feb 19 2024 | 0.99689 | -0.00311 | -0.31% | 1.00 | 1.01 | 0.97579 | 743,894.00 |
| Feb 18 2024 | 1.00 | 0.07097 | 7.64% | 0.92701 | 1.00 | 0.91926 | 1,051,064.00 |
| Feb 17 2024 | 0.92903 | -0.02348 | -2.47% | 0.951 | 0.95966 | 0.90425 | 203,328.00 |
| Feb 16 2024 | 0.95251 | 0.06295 | 7.08% | 0.89109 | 0.95459 | 0.88749 | 666,963.00 |
| Feb 15 2024 | 0.88956 | -0.00089 | -0.10% | 0.89202 | 0.92837 | 0.87419 | 695,527.00 |
| Feb 14 2024 | 0.89045 | 0.03672 | 4.30% | 0.8526 | 0.89338 | 0.84498 | 564,192.00 |
| Feb 13 2024 | 0.85373 | -0.02681 | -3.04% | 0.8808 | 0.88537 | 0.84617 | 202,788.00 |
| Feb 12 2024 | 0.88054 | 0.04437 | 5.31% | 0.83851 | 0.88469 | 0.81897 | 246,016.00 |
| Feb 11 2024 | 0.83617 | -0.01339 | -1.58% | 0.84903 | 0.86328 | 0.8289 | 104,460.00 |
| Feb 10 2024 | 0.84956 | -0.00401 | -0.47% | 0.85496 | 0.86838 | 0.84045 | 334,950.00 |
