Polygon Historical Data - MATICGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Polygon (Cryptocurrency:MATICGBP)
Polygon (Cryptocurrency:MATICGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Polygon	MATICGBP	Crypto	6,541,690,331	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0037	-0.65%	0.5617	0.5616	0.5621

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.5654	0.5732	0.51222	0.5654	0.300 - 1.01

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	07:53:16	34.10	0.5617	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
85,385.46	150,974.50	MATIC	MATICEUR	MATICUSD	MATICBTC

MATICGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.5367	0.6129	0.5005	431,214.44	0.025	4.66%
1 Month	0.7984	0.95239	0.480	371,280.31	-0.2367	-29.65%
3 Months	0.6203	1.01	0.480	319,319.43	-0.0586	-9.45%
6 Months	0.5139	1.01	0.300	276,720.51	0.0478	9.30%
1 Year	0.7921	1.01	0.300	248,455.86	-0.2304	-29.09%
3 Years	0.2565	2.18	0.165	1,667,156.35	0.3052	118.99%
5 Years	0.003216	3.20	0.002279	155,865,332.14	0.558484	17,366.39%

MATICGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.5652	-0.0195	-3.34%	0.5875	0.6129	0.5613	400,279.00
Apr 23 2024	0.5847	-0.0182	-3.02%	0.600	0.6064	0.5814	364,040.00
Apr 22 2024	0.6029	0.0262	4.54%	0.5989	0.6069	0.5742	188,367.00
Apr 21 2024	0.5767	-0.0208	-3.48%	0.5949	0.6027	0.5676	1,025,052.00
Apr 20 2024	0.5975	0.0492	8.97%	0.544	0.5991	0.5387	171,837.00
Apr 19 2024	0.5483	0.0035	0.64%	0.544	0.5545	0.5005	405,921.00
Apr 18 2024	0.5448	0.0085	1.58%	0.5367	0.5684	0.5223	463,001.00
Apr 17 2024	0.5363	-0.0297	-5.25%	0.566	0.5711	0.5291	563,415.00
Apr 16 2024	0.566	-0.0022	-0.39%	0.5682	0.5876	0.51222	605,320.00
Apr 15 2024	0.5682	-0.0076	-1.32%	0.5705	0.6066	0.5532	229,369.00
Apr 14 2024	0.5758	0.0376	6.99%	0.534	0.5883	0.5141	758,199.00
Apr 13 2024	0.5382	-0.0816	-13.17%	0.6184	0.6377	0.480	1,057,820.00
Apr 12 2024	0.6198	-0.0796	-11.38%	0.701	0.7132	0.5858	626,656.00
Apr 11 2024	0.6994	-0.0071	-1.00%	0.7055	0.7134	0.6883	117,320.00
Apr 10 2024	0.7065	-0.0023	-0.32%	0.7068	0.7122	0.6775	201,037.00
Apr 09 2024	0.7088	-0.0377	-5.05%	0.7465	0.7489	0.7055	177,792.00
Apr 08 2024	0.7465	0.028	3.90%	0.7182	0.7487	0.7032	620,925.00
Apr 07 2024	0.7185	0.0115	1.63%	0.7055	0.7255	0.694	183,481.00
Apr 06 2024	0.707	0.0098	1.41%	0.6975	0.7152	0.6959	59,959.00
Apr 05 2024	0.6972	-0.0178	-2.49%	0.7165	0.95239	0.6811	395,204.00
Apr 04 2024	0.715	0.0063	0.89%	0.7078	0.7282	0.6903	374,898.00
Apr 03 2024	0.7087	-0.0073	-1.02%	0.7163	0.95239	0.6934	202,220.00
Apr 02 2024	0.716	-0.0431	-5.68%	0.758	0.758	0.705	432,909.00
Apr 01 2024	0.7591	-0.0293	-3.72%	0.7897	0.7937	0.7387	155,931.00
Mar 31 2024	0.7884	0.0139	1.79%	0.774	0.7901	0.7728	140,475.00
Mar 30 2024	0.7745	-0.0099	-1.26%	0.7846	0.7931	0.772	119,078.00
Mar 29 2024	0.7844	-0.0095	-1.20%	0.7931	0.7962	0.7745	185,526.00
Mar 28 2024	0.7939	-0.0023	-0.29%	0.7984	0.95239	0.788	169,806.00
Mar 27 2024	0.7962	-0.0277	-3.36%	0.8221	0.8533	0.790	350,478.00
Mar 26 2024	0.8239	0.0036	0.44%	0.8223	0.8445	0.8106	474,410.00
Mar 25 2024	0.8203	0.018	2.24%	0.8028	0.8337	0.7962	290,751.00
Mar 24 2024	0.8023	0.0318	4.13%	0.7782	0.8053	0.7759	148,285.00
Mar 23 2024	0.7705	0.0027	0.35%	0.7705	0.7959	0.7591	91,961.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions