ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.16
-0.57%
US Tech 100
18,200.00
0.41%
S&P 500
5,291.34
0.15%
US Dollar vs CAD
1.36761
0.34%
Bitcoin
70,507.47
2.48%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Polygon (Gate.io:MATICETH)

  6. Polygon (Gate.io:MATICETH) Historical

MATICETH Polygon

0.000187
0.00000030 (0.16%)
18:06:15 - Realtime Data

MATICETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2024 0.000187 0.00000400 2.19% 0.000183 0.000188 0.000182 7,018.00
Jun 02 2024 0.000183 -0.00000040 -0.22% 0.000183 0.000185 0.000182 5,136.00
Jun 01 2024 0.000183 -0.00000200 -1.08% 0.000185 0.000185 0.000183 5,848.00
May 31 2024 0.000185 -0.00000065 -0.35% 0.000186 0.000186 0.000183 25,560.00
May 30 2024 0.000186 -0.00000400 -2.11% 0.00019 0.000191 0.000186 10,713.00
May 29 2024 0.00019 -0.00000051 -0.27% 0.00019 0.000195 0.000187 18,075.00
May 28 2024 0.00019 -0.00000043 -0.23% 0.000191 0.000193 0.000188 15,374.00
May 27 2024 0.000191 0.00000400 2.14% 0.000187 0.000193 0.000183 11,767.00
May 26 2024 0.000187 -0.00000800 -4.11% 0.000195 0.000195 0.000186 11,546.00
May 25 2024 0.000195 0.00000100 0.52% 0.000194 0.000195 0.000193 8,342.00
May 24 2024 0.000194 -0.00000400 -2.03% 0.000197 0.000198 0.000193 15,597.00
May 23 2024 0.000197 0.00000400 2.07% 0.000193 0.000197 0.000189 39,088.00
May 22 2024 0.000193 0.00000085 0.44% 0.000193 0.000196 0.000191 27,196.00
May 21 2024 0.000192 -0.000013 -6.33% 0.000205 0.000206 0.000192 22,258.00
May 20 2024 0.000206 -0.000017 -7.65% 0.000223 0.000223 0.000203 33,452.00
May 19 2024 0.000222 -0.00000500 -2.20% 0.000227 0.000228 0.000222 12,472.00
May 18 2024 0.000227 -0.00000400 -1.73% 0.000231 0.000232 0.000227 10,505.00
May 17 2024 0.000231 -0.00000700 -2.94% 0.000236 0.000237 0.00023 16,569.00
May 16 2024 0.000238 0.000011 4.85% 0.000226 0.000238 0.000226 15,465.00
May 15 2024 0.000227 0.00000200 0.89% 0.000226 0.000228 0.000224 27,664.00
May 14 2024 0.000225 -0.00000006 -0.03% 0.000225 0.000228 0.000223 11,362.00
May 13 2024 0.000225 -0.00000400 -1.75% 0.000229 0.000229 0.000225 16,125.00
May 12 2024 0.000229 -0.00000300 -1.29% 0.000232 0.000233 0.000229 6,099.00
May 11 2024 0.000232 0.00000200 0.87% 0.000231 0.000236 0.000231 11,277.00
May 10 2024 0.000231 0.00000200 0.88% 0.000229 0.000232 0.000229 11,339.00
May 09 2024 0.000228 -0.00000076 -0.33% 0.000229 0.00023 0.000227 6,839.00
May 08 2024 0.000229 -0.00000080 -0.35% 0.000231 0.000231 0.000225 12,906.00
May 07 2024 0.00023 -0.00000200 -0.86% 0.000232 0.000232 0.000228 8,025.00
May 06 2024 0.000232 -0.00000200 -0.86% 0.000234 0.000243 0.000232 28,202.00
May 05 2024 0.000234 -0.00000039 -0.17% 0.000234 0.000235 0.000231 7,734.00
May 04 2024 0.000234 -0.00000200 -0.85% 0.000236 0.000236 0.000233 10,882.00
May 03 2024 0.000236 -0.00000500 -2.07% 0.000242 0.000243 0.000236 20,565.00
May 02 2024 0.000241 0.00000900 3.87% 0.000232 0.000242 0.000232 16,537.00
May 01 2024 0.000232 0.000011 4.98% 0.000221 0.000233 0.000221 31,841.00
Apr 30 2024 0.000221 0.00000100 0.45% 0.000219 0.000223 0.000218 21,950.00
Apr 29 2024 0.00022 -0.00000084 -0.38% 0.000221 0.000225 0.000218 16,332.00
Apr 28 2024 0.000221 -0.00000400 -1.78% 0.000225 0.000227 0.000221 15,894.00
Apr 27 2024 0.000225 -0.00000026 -0.12% 0.000225 0.000226 0.000221 15,481.00
Apr 26 2024 0.000225 -0.00000400 -1.75% 0.000228 0.000232 0.000224 11,526.00
Apr 25 2024 0.000228 0.00000400 1.78% 0.000225 0.000229 0.000223 8,956.00
Apr 24 2024 0.000224 -0.00000200 -0.88% 0.000227 0.000233 0.000224 13,411.00
Apr 23 2024 0.000226 -0.00000600 -2.58% 0.000232 0.000233 0.000226 17,127.00
Apr 22 2024 0.000232 0.00000600 2.65% 0.000227 0.000233 0.000226 7,323.00
Apr 21 2024 0.000226 -0.00000800 -3.42% 0.000234 0.000235 0.000225 9,059.00
Apr 20 2024 0.000234 0.000014 6.37% 0.00022 0.000235 0.00022 14,888.00
Apr 19 2024 0.00022 -0.00000100 -0.45% 0.00022 0.000222 0.000216 21,639.00
Apr 18 2024 0.000221 -0.00000300 -1.34% 0.000224 0.000225 0.000219 18,478.00
Apr 17 2024 0.000224 -0.00000400 -1.76% 0.000228 0.000228 0.000223 14,388.00
Apr 16 2024 0.000228 -0.00000039 -0.17% 0.000228 0.000234 0.000224 17,054.00
Apr 15 2024 0.000228 0.00000200 0.88% 0.000225 0.000231 0.000222 28,467.00
Apr 14 2024 0.000226 0.00000900 4.14% 0.000217 0.000228 0.000215 28,579.00
Apr 13 2024 0.000217 -0.00002 -8.45% 0.000236 0.000238 0.000206 37,869.00
Apr 12 2024 0.000237 -0.000014 -5.59% 0.000251 0.000252 0.000229 26,850.00
Apr 11 2024 0.00025 -0.00000009 -0.04% 0.00025 0.000251 0.000246 8,899.00
Apr 10 2024 0.00025 -0.00000600 -2.34% 0.000256 0.000257 0.000249 13,352.00
Apr 09 2024 0.000256 0.00000042 0.16% 0.000256 0.000261 0.000254 8,079.00
Apr 08 2024 0.000256 -0.00000800 -3.03% 0.000264 0.000264 0.000254 18,124.00
Apr 07 2024 0.000264 -0.00000300 -1.12% 0.000267 0.000271 0.000264 9,517.00
Apr 06 2024 0.000267 0.00000090 0.34% 0.000266 0.00027 0.000266 6,415.00
Apr 05 2024 0.000266 -0.00000500 -1.84% 0.000272 0.000273 0.000266 9,888.00
Apr 04 2024 0.000272 0.00000200 0.74% 0.00027 0.000272 0.000268 5,502.00
Apr 03 2024 0.00027 -0.00000500 -1.82% 0.000274 0.000276 0.000266 7,045.00
Apr 02 2024 0.000275 0.00000400 1.47% 0.000271 0.000277 0.000269 20,696.00
Apr 01 2024 0.000271 -0.00000400 -1.45% 0.000276 0.000278 0.00027 18,658.00
Mar 31 2024 0.000276 -0.00000400 -1.43% 0.000279 0.00028 0.000274 8,041.00
Mar 30 2024 0.00028 -0.00000200 -0.71% 0.000282 0.000286 0.000279 10,693.00
Mar 29 2024 0.000282 0.00000042 0.15% 0.000282 0.000283 0.000278 22,594.00
Mar 28 2024 0.000282 -0.00000600 -2.09% 0.000288 0.00029 0.000281 48,469.00
Mar 27 2024 0.000288 -0.00000400 -1.37% 0.000291 0.000299 0.000287 24,633.00
Mar 26 2024 0.000291 0.00000032 0.11% 0.000291 0.000294 0.000289 16,472.00
Mar 25 2024 0.000291 -0.00000200 -0.68% 0.000293 0.000299 0.000289 17,223.00
Mar 24 2024 0.000293 0.00000011 0.04% 0.000294 0.000299 0.000293 31,935.00
Mar 23 2024 0.000293 0.00000200 0.69% 0.000292 0.000295 0.000291 17,867.00
Mar 22 2024 0.000292 0.00000600 2.10% 0.000284 0.000294 0.000283 22,059.00
Mar 21 2024 0.000285 -0.00000200 -0.70% 0.000286 0.000287 0.000279 18,911.00
Mar 20 2024 0.000287 -0.00000600 -2.05% 0.000296 0.000305 0.000286 33,035.00
Mar 19 2024 0.000293 0.00000086 0.29% 0.000292 0.000293 0.000281 26,832.00
Mar 18 2024 0.000292 -0.00000600 -2.01% 0.000299 0.0003 0.000291 15,663.00
Mar 17 2024 0.000298 0.00000300 1.02% 0.000296 0.0003 0.000293 15,568.00
Mar 16 2024 0.000295 -0.00001 -3.28% 0.000305 0.000312 0.000291 22,156.00
Mar 15 2024 0.000305 -0.00001 -3.18% 0.000315 0.000315 0.000298 20,417.00
Mar 14 2024 0.000315 -0.00000300 -0.94% 0.000317 0.000323 0.00031 24,470.00
Mar 13 2024 0.000318 0.000021 7.07% 0.000297 0.000324 0.000295 59,410.00
Mar 12 2024 0.000297 -0.00000900 -2.94% 0.000306 0.000306 0.000293 21,921.00
Mar 11 2024 0.000306 -0.00001 -3.17% 0.000317 0.000317 0.000298 27,398.00
Mar 10 2024 0.000316 0.000021 7.12% 0.000296 0.000321 0.000291 32,501.00
Mar 09 2024 0.000295 0.00000500 1.73% 0.00029 0.000295 0.000287 17,244.00
Mar 08 2024 0.00029 -0.000011 -3.66% 0.0003 0.000301 0.000283 44,067.00
Mar 07 2024 0.000301 0.00000800 2.73% 0.000293 0.000307 0.000291 33,002.00
Mar 06 2024 0.000293 0.00000200 0.69% 0.00029 0.000293 0.000276 28,126.00

Your Recent History

GATE
MATICETH
Polygon
BTHB
GALKRW
Glaxe [Project Galaxy]
NASDAQ
AAZIYXX
Barclays Bank Plc Issuer...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved