Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MATICBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 06 2024 | 0.00000869 | 0.00000044 | 5.33% | 0.00000827 | 0.00000873 | 0.00000825 | 3,107.00 |
| Jul 05 2024 | 0.00000825 | -0.00000041 | -4.73% | 0.00000862 | 0.00000862 | 0.00000777 | 23,183.00 |
| Jul 04 2024 | 0.00000866 | -0.00000015 | -1.70% | 0.00000881 | 0.00000896 | 0.00000862 | 11,724.00 |
| Jul 03 2024 | 0.00000881 | -0.00000038 | -4.13% | 0.00000920 | 0.00000925 | 0.00000878 | 8,212.00 |
| Jul 02 2024 | 0.00000919 | 0.00000032 | 3.61% | 0.00000886 | 0.00000925 | 0.00000881 | 1,249.00 |
| Jul 01 2024 | 0.00000887 | -0.00000006 | -0.67% | 0.00000892 | 0.00000903 | 0.00000880 | 1,586.00 |
| Jun 30 2024 | 0.00000893 | -0.00000004 | -0.45% | 0.00000898 | 0.00000904 | 0.00000887 | 2,162.00 |
| Jun 29 2024 | 0.00000897 | -0.00000017 | -1.86% | 0.00000914 | 0.00000927 | 0.00000897 | 2,291.00 |
| Jun 28 2024 | 0.00000914 | -0.00000005 | -0.54% | 0.00000918 | 0.00000934 | 0.00000912 | 4,146.00 |
| Jun 27 2024 | 0.00000919 | 0.00000001 | 0.11% | 0.00000907 | 0.00000928 | 0.00000895 | 3,242.00 |
| Jun 26 2024 | 0.00000918 | 0.00000000 | 0.00% | 0.00000918 | 0.00000918 | 0.00000918 | 0.00 |
| Jun 25 2024 | 0.00000918 | -0.00000012 | -1.29% | 0.00000930 | 0.00000944 | 0.00000917 | 7,733.00 |
| Jun 24 2024 | 0.00000930 | 0.00000042 | 4.73% | 0.00000888 | 0.00000932 | 0.00000878 | 5,480.00 |
| Jun 23 2024 | 0.00000888 | 0.00000000 | 0.00% | 0.00000888 | 0.00000907 | 0.00000876 | 1,799.00 |
| Jun 22 2024 | 0.00000888 | 0.00000000 | 0.00% | 0.00000885 | 0.00000892 | 0.00000875 | 837.00 |
| Jun 21 2024 | 0.00000888 | 0.00000000 | 0.00% | 0.00000888 | 0.00000888 | 0.00000888 | 0.00 |
| Jun 20 2024 | 0.00000888 | 0.00000000 | 0.00% | 0.00000888 | 0.00000888 | 0.00000888 | 0.00 |
| Jun 19 2024 | 0.00000888 | 0.00000033 | 3.86% | 0.00000853 | 0.00000927 | 0.00000853 | 14,369.00 |
| Jun 18 2024 | 0.00000855 | -0.00000074 | -7.97% | 0.00000880 | 0.00000883 | 0.00000796 | 31,776.00 |
| Jun 17 2024 | 0.00000929 | 0.00000000 | 0.00% | 0.00000929 | 0.00000929 | 0.00000929 | 0.00 |
| Jun 16 2024 | 0.00000929 | -0.00000003 | -0.32% | 0.00000930 | 0.00000955 | 0.00000915 | 17,136.00 |
| Jun 15 2024 | 0.00000932 | 0.00000037 | 4.13% | 0.00000896 | 0.00000933 | 0.00000895 | 21,297.00 |
| Jun 14 2024 | 0.00000895 | -0.00000011 | -1.21% | 0.00000906 | 0.00000915 | 0.00000869 | 15,472.00 |
| Jun 13 2024 | 0.00000906 | -0.00000037 | -3.92% | 0.00000942 | 0.00000947 | 0.00000900 | 44,506.00 |
| Jun 12 2024 | 0.00000943 | 0.00000026 | 2.84% | 0.00000918 | 0.00000945 | 0.00000906 | 37,791.00 |
| Jun 11 2024 | 0.00000917 | -0.00000018 | -1.93% | 0.00000934 | 0.00000962 | 0.00000914 | 49,179.00 |
| Jun 10 2024 | 0.00000935 | -0.00000005 | -0.53% | 0.00000940 | 0.00000951 | 0.00000917 | 11,409.00 |
| Jun 09 2024 | 0.00000940 | 0.00000003 | 0.32% | 0.00000937 | 0.00000945 | 0.00000931 | 7,358.00 |
| Jun 08 2024 | 0.00000937 | -0.00000026 | -2.70% | 0.00000959 | 0.00000967 | 0.00000924 | 3,599.00 |
| Jun 07 2024 | 0.00000963 | -0.00000062 | -6.05% | 0.00001025 | 0.00001027 | 0.00000914 | 84,545.00 |
| Jun 06 2024 | 0.00001025 | 0.00000006 | 0.59% | 0.00001019 | 0.00001040 | 0.00001007 | 8,052.00 |
| Jun 05 2024 | 0.00001019 | 0.00000006 | 0.59% | 0.00001013 | 0.00001022 | 0.00000998 | 9,764.00 |
| Jun 04 2024 | 0.00001013 | -0.00000010 | -0.98% | 0.00001024 | 0.00001027 | 0.00001005 | 1,489.00 |
| Jun 03 2024 | 0.00001023 | 0.00000006 | 0.59% | 0.00001018 | 0.00001030 | 0.00001010 | 1,842.00 |
| Jun 02 2024 | 0.00001017 | -0.00000014 | -1.36% | 0.00001031 | 0.00001040 | 0.00001013 | 958.00 |
| Jun 01 2024 | 0.00001031 | 0.00000003 | 0.29% | 0.00001028 | 0.00001037 | 0.00001023 | 2,666.00 |
| May 31 2024 | 0.00001028 | -0.00000028 | -2.65% | 0.00001018 | 0.00001040 | 0.00001009 | 847.00 |
| May 30 2024 | 0.00001056 | 0.00000000 | 0.00% | 0.00001056 | 0.00001056 | 0.00001056 | 0.00 |
| May 29 2024 | 0.00001056 | -0.00000015 | -1.40% | 0.00001071 | 0.00001098 | 0.00001050 | 16,133.00 |
| May 28 2024 | 0.00001071 | 0.00000000 | 0.00% | 0.00001071 | 0.00001088 | 0.00001064 | 12,692.00 |
| May 27 2024 | 0.00001071 | 0.00000026 | 2.49% | 0.00001045 | 0.00001078 | 0.00001043 | 5,846.00 |
| May 26 2024 | 0.00001045 | -0.00000008 | -0.76% | 0.00001052 | 0.00001058 | 0.00001037 | 5,386.00 |
| May 25 2024 | 0.00001053 | -0.00000002 | -0.19% | 0.00001055 | 0.00001064 | 0.00001045 | 2,278.00 |
| May 24 2024 | 0.00001055 | -0.00000038 | -3.48% | 0.00001092 | 0.00001114 | 0.00001046 | 39,222.00 |
| May 23 2024 | 0.00001093 | 0.00000048 | 4.59% | 0.00001045 | 0.00001104 | 0.00001039 | 18,954.00 |
| May 22 2024 | 0.00001045 | 0.00000006 | 0.58% | 0.00001040 | 0.00001047 | 0.00001009 | 7,593.00 |
| May 21 2024 | 0.00001039 | 0.00000008 | 0.78% | 0.00001052 | 0.00001071 | 0.00001035 | 9,472.00 |
| May 20 2024 | 0.00001031 | 0.00000000 | 0.00% | 0.00001031 | 0.00001031 | 0.00001031 | 0.00 |
| May 19 2024 | 0.00001031 | -0.00000029 | -2.74% | 0.00001058 | 0.00001061 | 0.00001025 | 4,457.00 |
| May 18 2024 | 0.00001060 | -0.00000004 | -0.38% | 0.00001064 | 0.00001077 | 0.00001057 | 972.00 |
| May 17 2024 | 0.00001064 | 0.00000000 | 0.00% | 0.00001063 | 0.00001078 | 0.00001056 | 4,461.00 |
| May 16 2024 | 0.00001064 | 0.00000028 | 2.70% | 0.00001035 | 0.00001070 | 0.00001015 | 2,050.00 |
| May 15 2024 | 0.00001036 | -0.00000018 | -1.71% | 0.00001057 | 0.00001061 | 0.00001032 | 10,366.00 |
| May 14 2024 | 0.00001054 | 0.00000000 | 0.00% | 0.00001054 | 0.00001071 | 0.00001050 | 9,839.00 |
| May 13 2024 | 0.00001054 | -0.00000038 | -3.48% | 0.00001092 | 0.00001094 | 0.00001054 | 8,339.00 |
| May 12 2024 | 0.00001092 | -0.00000021 | -1.89% | 0.00001113 | 0.00001117 | 0.00001092 | 1,736.00 |
| May 11 2024 | 0.00001113 | 0.00000009 | 0.82% | 0.00001104 | 0.00001128 | 0.00001104 | 1,533.00 |
| May 10 2024 | 0.00001104 | 0.00000003 | 0.27% | 0.00001100 | 0.00001112 | 0.00001095 | 1,322.00 |
| May 09 2024 | 0.00001101 | -0.00000011 | -0.99% | 0.00001114 | 0.00001120 | 0.00001097 | 4,175.00 |
| May 08 2024 | 0.00001112 | 0.00000000 | 0.00% | 0.00001112 | 0.00001112 | 0.00001112 | 0.00 |
| May 07 2024 | 0.00001112 | -0.00000012 | -1.07% | 0.00001124 | 0.00001125 | 0.00001100 | 1,457.00 |
| May 06 2024 | 0.00001124 | -0.00000022 | -1.92% | 0.00001145 | 0.00001195 | 0.00001122 | 11,944.00 |
| May 05 2024 | 0.00001146 | 0.00000005 | 0.44% | 0.00001141 | 0.00001153 | 0.00001135 | 1,547.00 |
| May 04 2024 | 0.00001141 | -0.00000024 | -2.06% | 0.00001164 | 0.00001167 | 0.00001140 | 2,640.00 |
| May 03 2024 | 0.00001165 | -0.00000020 | -1.69% | 0.00001221 | 0.00001228 | 0.00001163 | 4,986.00 |
| May 02 2024 | 0.00001185 | 0.00000000 | 0.00% | 0.00001185 | 0.00001185 | 0.00001185 | 0.00 |
| May 01 2024 | 0.00001185 | 0.00000087 | 7.92% | 0.00001098 | 0.00001191 | 0.00001097 | 9,262.00 |
| Apr 30 2024 | 0.00001098 | -0.00000006 | -0.54% | 0.00001102 | 0.00001105 | 0.00001073 | 1,358.00 |
| Apr 29 2024 | 0.00001104 | -0.00000039 | -3.41% | 0.00001143 | 0.00001158 | 0.00001099 | 2,742.00 |
| Apr 28 2024 | 0.00001143 | -0.00000011 | -0.95% | 0.00001156 | 0.00001169 | 0.00001142 | 35,042.00 |
| Apr 27 2024 | 0.00001154 | 0.00000053 | 4.81% | 0.00001102 | 0.00001160 | 0.00001091 | 7,286.00 |
| Apr 26 2024 | 0.00001101 | -0.00000016 | -1.43% | 0.00001117 | 0.00001133 | 0.00001099 | 3,095.00 |
| Apr 25 2024 | 0.00001117 | 0.00000019 | 1.73% | 0.00001096 | 0.00001124 | 0.00001087 | 1,954.00 |
| Apr 24 2024 | 0.00001098 | 0.00000000 | 0.00% | 0.00001098 | 0.00001098 | 0.00001098 | 0.00 |
| Apr 23 2024 | 0.00001098 | 0.00000045 | 4.27% | 0.00001111 | 0.00001117 | 0.00001092 | 5,439.00 |
| Apr 22 2024 | 0.00001053 | 0.00000000 | 0.00% | 0.00001053 | 0.00001053 | 0.00001053 | 0.00 |
| Apr 21 2024 | 0.00001053 | 0.00000000 | 0.00% | 0.00001053 | 0.00001053 | 0.00001053 | 0.00 |
| Apr 20 2024 | 0.00001053 | 0.00000000 | 0.00% | 0.00001053 | 0.00001053 | 0.00001053 | 0.00 |
| Apr 19 2024 | 0.00001053 | -0.00000011 | -1.03% | 0.00001064 | 0.00001066 | 0.00001032 | 4,931.00 |
| Apr 18 2024 | 0.00001064 | -0.00000039 | -3.54% | 0.00001090 | 0.00001101 | 0.00001056 | 1,784.00 |
| Apr 17 2024 | 0.00001103 | 0.00000000 | 0.00% | 0.00001103 | 0.00001103 | 0.00001103 | 0.00 |
| Apr 16 2024 | 0.00001103 | -0.00000012 | -1.08% | 0.00001113 | 0.00001146 | 0.00001090 | 11,684.00 |
| Apr 15 2024 | 0.00001115 | 0.00000093 | 9.10% | 0.00001079 | 0.00001130 | 0.00001064 | 3,665.00 |
| Apr 14 2024 | 0.00001022 | 0.00000000 | 0.00% | 0.00001022 | 0.00001022 | 0.00001022 | 0.00 |
| Apr 13 2024 | 0.00001022 | -0.00000200 | -15.96% | 0.00001139 | 0.00001148 | 0.00000955 | 39,515.00 |
| Apr 12 2024 | 0.00001253 | 0.00000000 | 0.00% | 0.00001253 | 0.00001253 | 0.00001253 | 0.00 |
| Apr 11 2024 | 0.00001253 | -0.00000003 | -0.24% | 0.00001255 | 0.00001261 | 0.00001236 | 2,166.00 |
| Apr 10 2024 | 0.00001256 | -0.00000042 | -3.24% | 0.00001297 | 0.00001303 | 0.00001255 | 9,065.00 |
| Apr 09 2024 | 0.00001298 | -0.00000023 | -1.74% | 0.00001322 | 0.00001341 | 0.00001297 | 8,384.00 |
| Apr 08 2024 | 0.00001321 | 0.00000007 | 0.53% | 0.00001312 | 0.00001321 | 0.00001284 | 2,242.00 |
| Apr 07 2024 | 0.00001314 | 0.00000012 | 0.92% | 0.00001301 | 0.00001319 | 0.00001295 | 31,586.00 |
| Apr 06 2024 | 0.00001302 | -0.00000020 | -1.51% | 0.00001302 | 0.00001322 | 0.00001299 | 681.00 |
