Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MATICBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.00001124 | -0.00000021 | -1.83% | 0.00001146 | 0.00001192 | 0.00001123 | 191,251.00 |
| May 05 2024 | 0.00001145 | 0.00000003 | 0.26% | 0.00001140 | 0.00001153 | 0.00001135 | 72,975.00 |
| May 04 2024 | 0.00001142 | -0.00000023 | -1.97% | 0.00001163 | 0.00001167 | 0.00001140 | 139,814.00 |
| May 03 2024 | 0.00001165 | -0.00000053 | -4.35% | 0.00001221 | 0.00001227 | 0.00001162 | 188,545.00 |
| May 02 2024 | 0.00001218 | 0.00000034 | 2.87% | 0.00001185 | 0.00001231 | 0.00001178 | 115,366.00 |
| May 01 2024 | 0.00001184 | 0.00000085 | 7.73% | 0.00001098 | 0.00001191 | 0.00001098 | 134,686.00 |
| Apr 30 2024 | 0.00001099 | -0.00000006 | -0.54% | 0.00001102 | 0.00001105 | 0.00001075 | 103,211.00 |
| Apr 29 2024 | 0.00001105 | -0.00000038 | -3.32% | 0.00001142 | 0.00001158 | 0.00001099 | 98,692.00 |
| Apr 28 2024 | 0.00001143 | -0.00000011 | -0.95% | 0.00001156 | 0.00001169 | 0.00001142 | 78,771.00 |
| Apr 27 2024 | 0.00001154 | 0.00000053 | 4.81% | 0.00001103 | 0.00001161 | 0.00001092 | 81,441.00 |
| Apr 26 2024 | 0.00001101 | -0.00000015 | -1.34% | 0.00001117 | 0.00001133 | 0.00001099 | 74,509.00 |
| Apr 25 2024 | 0.00001116 | 0.00000020 | 1.82% | 0.00001096 | 0.00001122 | 0.00001087 | 82,917.00 |
| Apr 24 2024 | 0.00001096 | 0.00000000 | 0.00% | 0.00001097 | 0.00001140 | 0.00001091 | 111,411.00 |
| Apr 23 2024 | 0.00001096 | -0.00000014 | -1.26% | 0.00001109 | 0.00001116 | 0.00001093 | 76,277.00 |
| Apr 22 2024 | 0.00001110 | 0.00000012 | 1.09% | 0.00001099 | 0.00001133 | 0.00001096 | 75,889.00 |
| Apr 21 2024 | 0.00001098 | -0.00000037 | -3.26% | 0.00001136 | 0.00001139 | 0.00001090 | 71,235.00 |
| Apr 20 2024 | 0.00001135 | 0.00000081 | 7.69% | 0.00001054 | 0.00001143 | 0.00001049 | 74,621.00 |
| Apr 19 2024 | 0.00001054 | -0.00000010 | -0.94% | 0.00001064 | 0.00001066 | 0.00001034 | 71,621.00 |
| Apr 18 2024 | 0.00001064 | -0.00000026 | -2.39% | 0.00001089 | 0.00001100 | 0.00001056 | 67,647.00 |
| Apr 17 2024 | 0.00001090 | -0.00000013 | -1.18% | 0.00001100 | 0.00001117 | 0.00001083 | 59,229.00 |
| Apr 16 2024 | 0.00001103 | -0.00000013 | -1.16% | 0.00001112 | 0.00001146 | 0.00001090 | 69,619.00 |
| Apr 15 2024 | 0.00001116 | 0.00000033 | 3.05% | 0.00001081 | 0.00001129 | 0.00001063 | 117,584.00 |
| Apr 14 2024 | 0.00001083 | 0.00000061 | 5.97% | 0.00001020 | 0.00001095 | 0.00000998 | 170,183.00 |
| Apr 13 2024 | 0.00001022 | -0.00000100 | -8.78% | 0.00001138 | 0.00001150 | 0.00000954 | 223,081.00 |
| Apr 12 2024 | 0.00001139 | -0.00000100 | -7.97% | 0.00001253 | 0.00001256 | 0.00001079 | 135,787.00 |
| Apr 11 2024 | 0.00001254 | -0.00000002 | -0.16% | 0.00001256 | 0.00001261 | 0.00001235 | 83,488.00 |
| Apr 10 2024 | 0.00001256 | -0.00000043 | -3.31% | 0.00001298 | 0.00001302 | 0.00001255 | 113,200.00 |
| Apr 09 2024 | 0.00001299 | -0.00000022 | -1.67% | 0.00001322 | 0.00001340 | 0.00001297 | 143,881.00 |
| Apr 08 2024 | 0.00001321 | 0.00000008 | 0.61% | 0.00001311 | 0.00001321 | 0.00001284 | 141,831.00 |
| Apr 07 2024 | 0.00001313 | 0.00000012 | 0.92% | 0.00001301 | 0.00001319 | 0.00001296 | 99,724.00 |
| Apr 06 2024 | 0.00001301 | -0.00000001 | -0.08% | 0.00001301 | 0.00001322 | 0.00001298 | 51,015.00 |
| Apr 05 2024 | 0.00001302 | -0.00000019 | -1.44% | 0.00001320 | 0.00001328 | 0.00001295 | 67,199.00 |
| Apr 04 2024 | 0.00001321 | -0.00000034 | -2.51% | 0.00001356 | 0.00001361 | 0.00001319 | 103,996.00 |
| Apr 03 2024 | 0.00001355 | -0.00000020 | -1.45% | 0.00001375 | 0.00001386 | 0.00001337 | 84,273.00 |
| Apr 02 2024 | 0.00001375 | 0.00000012 | 0.88% | 0.00001364 | 0.00001382 | 0.00001354 | 93,594.00 |
| Apr 01 2024 | 0.00001363 | -0.00000044 | -3.13% | 0.00001406 | 0.00001416 | 0.00001352 | 116,150.00 |
| Mar 31 2024 | 0.00001407 | 0.00000000 | 0.00% | 0.00001408 | 0.00001424 | 0.00001401 | 58,805.00 |
| Mar 30 2024 | 0.00001407 | -0.00000012 | -0.85% | 0.00001416 | 0.00001432 | 0.00001403 | 102,801.00 |
| Mar 29 2024 | 0.00001419 | 0.00000003 | 0.21% | 0.00001415 | 0.00001429 | 0.00001393 | 82,757.00 |
| Mar 28 2024 | 0.00001416 | -0.00000038 | -2.61% | 0.00001452 | 0.00001454 | 0.00001413 | 123,467.00 |
| Mar 27 2024 | 0.00001454 | -0.00000040 | -2.68% | 0.00001494 | 0.00001526 | 0.00001454 | 177,198.00 |
| Mar 26 2024 | 0.00001494 | 0.00000001 | 0.07% | 0.00001495 | 0.00001522 | 0.00001476 | 151,700.00 |
| Mar 25 2024 | 0.00001493 | -0.00000009 | -0.60% | 0.00001504 | 0.00001540 | 0.00001482 | 135,699.00 |
| Mar 24 2024 | 0.00001502 | -0.00000025 | -1.64% | 0.00001528 | 0.00001539 | 0.00001500 | 100,105.00 |
| Mar 23 2024 | 0.00001527 | 0.00000002 | 0.13% | 0.00001523 | 0.00001538 | 0.00001509 | 83,361.00 |
| Mar 22 2024 | 0.00001525 | 0.00000005 | 0.33% | 0.00001516 | 0.00001541 | 0.00001500 | 105,144.00 |
| Mar 21 2024 | 0.00001520 | 0.00000030 | 2.01% | 0.00001485 | 0.00001523 | 0.00001470 | 129,675.00 |
| Mar 20 2024 | 0.00001490 | -0.00000015 | -1.00% | 0.00001504 | 0.00001549 | 0.00001470 | 127,256.00 |
| Mar 19 2024 | 0.00001505 | -0.00000018 | -1.18% | 0.00001524 | 0.00001524 | 0.00001445 | 138,680.00 |
| Mar 18 2024 | 0.00001523 | -0.00000067 | -4.21% | 0.00001586 | 0.00001598 | 0.00001508 | 131,895.00 |
| Mar 17 2024 | 0.00001590 | -0.00000006 | -0.38% | 0.00001596 | 0.00001602 | 0.00001557 | 97,431.00 |
| Mar 16 2024 | 0.00001596 | -0.00000044 | -2.68% | 0.00001641 | 0.00001686 | 0.00001562 | 145,147.00 |
| Mar 15 2024 | 0.00001640 | -0.00000100 | -5.75% | 0.00001712 | 0.00001715 | 0.00001623 | 190,535.00 |
| Mar 14 2024 | 0.00001740 | 0.00000000 | 0.00% | 0.00001740 | 0.00001740 | 0.00001740 | 0.00 |
| Mar 13 2024 | 0.00001740 | 0.00000090 | 5.45% | 0.00001652 | 0.00001774 | 0.00001647 | 205,411.00 |
| Mar 12 2024 | 0.00001650 | -0.00000070 | -4.07% | 0.00001723 | 0.00001725 | 0.00001628 | 195,086.00 |
| Mar 11 2024 | 0.00001720 | -0.00000063 | -3.53% | 0.00001782 | 0.00001784 | 0.00001654 | 258,244.00 |
| Mar 10 2024 | 0.00001783 | 0.00000095 | 5.63% | 0.00001693 | 0.00001800 | 0.00001657 | 269,951.00 |
| Mar 09 2024 | 0.00001688 | 0.00000039 | 2.37% | 0.00001651 | 0.00001689 | 0.00001644 | 107,090.00 |
| Mar 08 2024 | 0.00001649 | -0.00000079 | -4.57% | 0.00001739 | 0.00001753 | 0.00001629 | 230,829.00 |
| Mar 07 2024 | 0.00001728 | 0.00000038 | 2.25% | 0.00001694 | 0.00001746 | 0.00001673 | 232,917.00 |
| Mar 06 2024 | 0.00001690 | 0.00000078 | 4.84% | 0.00001618 | 0.00001694 | 0.00001583 | 232,604.00 |
| Mar 05 2024 | 0.00001612 | -0.00000075 | -4.45% | 0.00001680 | 0.00001714 | 0.00001567 | 386,732.00 |
| Mar 04 2024 | 0.00001687 | -0.00000041 | -2.37% | 0.00001727 | 0.00001761 | 0.00001647 | 331,100.00 |
| Mar 03 2024 | 0.00001728 | -0.00000036 | -2.04% | 0.00001768 | 0.00001803 | 0.00001684 | 373,886.00 |
| Mar 02 2024 | 0.00001764 | 0.00000100 | 6.10% | 0.00001640 | 0.00001773 | 0.00001640 | 273,494.00 |
| Mar 01 2024 | 0.00001640 | 0.00000006 | 0.37% | 0.00001638 | 0.00001677 | 0.00001618 | 128,664.00 |
| Feb 29 2024 | 0.00001634 | 0.00000014 | 0.86% | 0.00001615 | 0.00001691 | 0.00001611 | 212,629.00 |
| Feb 28 2024 | 0.00001620 | -0.00000200 | -11.10% | 0.00001803 | 0.00001817 | 0.00001606 | 167,750.00 |
| Feb 27 2024 | 0.00001802 | -0.00000100 | -5.15% | 0.00001945 | 0.00001968 | 0.00001788 | 218,704.00 |
| Feb 26 2024 | 0.00001943 | 0.00000015 | 0.78% | 0.00001930 | 0.00002019 | 0.00001909 | 196,964.00 |
| Feb 25 2024 | 0.00001928 | -0.00000002 | -0.10% | 0.00001927 | 0.00001937 | 0.00001878 | 105,127.00 |
| Feb 24 2024 | 0.00001930 | -0.00000016 | -0.82% | 0.00001946 | 0.00002020 | 0.00001924 | 134,006.00 |
| Feb 23 2024 | 0.00001946 | 0.00000009 | 0.46% | 0.00001936 | 0.00001968 | 0.00001861 | 159,118.00 |
| Feb 22 2024 | 0.00001937 | 0.00000100 | 5.46% | 0.00001832 | 0.00002030 | 0.00001797 | 173,921.00 |
| Feb 21 2024 | 0.00001833 | -0.00000100 | -5.09% | 0.00001956 | 0.00001984 | 0.00001787 | 157,601.00 |
| Feb 20 2024 | 0.00001963 | 0.00000038 | 1.97% | 0.00001928 | 0.00001976 | 0.00001831 | 147,612.00 |
| Feb 19 2024 | 0.00001925 | 0.00000011 | 0.57% | 0.00001911 | 0.00001938 | 0.00001882 | 171,152.00 |
| Feb 18 2024 | 0.00001914 | 0.00000100 | 5.57% | 0.00001796 | 0.00001914 | 0.00001787 | 127,484.00 |
| Feb 17 2024 | 0.00001796 | -0.00000033 | -1.80% | 0.00001820 | 0.00001841 | 0.00001784 | 144,521.00 |
| Feb 16 2024 | 0.00001829 | 0.00000100 | 5.83% | 0.00001714 | 0.00001830 | 0.00001709 | 134,087.00 |
| Feb 15 2024 | 0.00001714 | -0.00000005 | -0.29% | 0.00001718 | 0.00001738 | 0.00001681 | 91,360.00 |
| Feb 14 2024 | 0.00001719 | 0.00000006 | 0.35% | 0.00001718 | 0.00001744 | 0.00001688 | 92,588.00 |
| Feb 13 2024 | 0.00001713 | -0.00000050 | -2.84% | 0.00001765 | 0.00001773 | 0.00001710 | 79,970.00 |
| Feb 12 2024 | 0.00001763 | 0.00000034 | 1.97% | 0.00001729 | 0.00001769 | 0.00001711 | 120,600.00 |
| Feb 11 2024 | 0.00001729 | -0.00000046 | -2.59% | 0.00001777 | 0.00001794 | 0.00001728 | 69,970.00 |
| Feb 10 2024 | 0.00001775 | -0.00000034 | -1.88% | 0.00001809 | 0.00001828 | 0.00001770 | 114,391.00 |
| Feb 09 2024 | 0.00001809 | -0.00000036 | -1.95% | 0.00001842 | 0.00001846 | 0.00001764 | 101,813.00 |
| Feb 08 2024 | 0.00001845 | -0.00000037 | -1.97% | 0.00001882 | 0.00001889 | 0.00001833 | 75,589.00 |
| Feb 07 2024 | 0.00001882 | 0.00000009 | 0.48% | 0.00001869 | 0.00001909 | 0.00001836 | 58,195.00 |
