Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.MATICUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 0.734 | 0.0056 | 0.77% | 0.7288 | 0.7407 | 0.7195 | 367,215.00 |
| May 04 2024 | 0.7284 | -0.0051 | -0.70% | 0.7317 | 0.7385 | 0.7245 | 882,200.00 |
| May 03 2024 | 0.7335 | 0.0132 | 1.83% | 0.721 | 0.7385 | 0.7153 | 904,461.00 |
| May 02 2024 | 0.7203 | 0.0276 | 3.98% | 0.6897 | 0.7248 | 0.6737 | 915,328.00 |
| May 01 2024 | 0.6927 | 0.0258 | 3.87% | 0.6663 | 0.6952 | 0.6334 | 1,148,540.00 |
| Apr 30 2024 | 0.6669 | -0.039 | -5.52% | 0.7035 | 0.7107 | 0.6524 | 1,078,113.00 |
| Apr 29 2024 | 0.7059 | -0.0151 | -2.09% | 0.7223 | 0.7308 | 0.6903 | 711,560.00 |
| Apr 28 2024 | 0.721 | -0.0114 | -1.56% | 0.7336 | 0.7487 | 0.721 | 389,948.00 |
| Apr 27 2024 | 0.7324 | 0.0297 | 4.23% | 0.7027 | 0.7335 | 0.6821 | 462,547.00 |
| Apr 26 2024 | 0.7027 | -0.0177 | -2.46% | 0.7208 | 0.7306 | 0.7002 | 1,037,153.00 |
| Apr 25 2024 | 0.7204 | 0.0172 | 2.45% | 0.7046 | 0.727 | 0.6954 | 710,775.00 |
| Apr 24 2024 | 0.7032 | -0.0218 | -3.01% | 0.7297 | 0.7627 | 0.7002 | 735,003.00 |
| Apr 23 2024 | 0.725 | -0.0178 | -2.40% | 0.7411 | 0.7468 | 0.7221 | 690,357.00 |
| Apr 22 2024 | 0.7428 | 0.0297 | 4.16% | 0.7131 | 0.7487 | 0.7097 | 532,572.00 |
| Apr 21 2024 | 0.7131 | -0.0243 | -3.30% | 0.7348 | 0.742 | 0.7058 | 471,269.00 |
| Apr 20 2024 | 0.7374 | 0.0636 | 9.44% | 0.6724 | 0.7397 | 0.6662 | 812,074.00 |
| Apr 19 2024 | 0.6738 | -0.0011 | -0.16% | 0.6742 | 0.6898 | 0.6238 | 1,773,910.00 |
| Apr 18 2024 | 0.6749 | 0.0067 | 1.00% | 0.6671 | 0.6893 | 0.6503 | 1,420,411.00 |
| Apr 17 2024 | 0.6682 | -0.0341 | -4.86% | 0.700 | 0.7088 | 0.6589 | 1,824,812.00 |
| Apr 16 2024 | 0.7023 | -0.0051 | -0.72% | 0.7052 | 0.7297 | 0.6753 | 1,593,225.00 |
| Apr 15 2024 | 0.7074 | -0.0035 | -0.49% | 0.7068 | 0.7501 | 0.685 | 2,504,612.00 |
| Apr 14 2024 | 0.7109 | 0.0539 | 8.20% | 0.6509 | 0.7167 | 0.6314 | 2,498,512.00 |
| Apr 13 2024 | 0.657 | -0.1095 | -14.29% | 0.7641 | 0.7714 | 0.6027 | 2,262,003.00 |
| Apr 12 2024 | 0.7665 | -0.1093 | -12.48% | 0.8792 | 0.8932 | 0.7348 | 1,516,083.00 |
| Apr 11 2024 | 0.8758 | -0.0111 | -1.25% | 0.8861 | 0.8948 | 0.8626 | 1,029,829.00 |
| Apr 10 2024 | 0.8869 | -0.0131 | -1.46% | 0.8962 | 0.9024 | 0.859 | 1,857,710.00 |
| Apr 09 2024 | 0.900 | -0.0465 | -4.91% | 0.9473 | 0.9493 | 0.8959 | 1,168,775.00 |
| Apr 08 2024 | 0.9465 | 0.0338 | 3.70% | 0.9106 | 0.9485 | 0.8914 | 992,907.00 |
| Apr 07 2024 | 0.9127 | 0.0151 | 1.68% | 0.8965 | 0.9223 | 0.8954 | 629,280.00 |
| Apr 06 2024 | 0.8976 | 0.0116 | 1.31% | 0.8846 | 0.9054 | 0.8825 | 651,191.00 |
| Apr 05 2024 | 0.886 | -0.0179 | -1.98% | 0.9042 | 0.907 | 0.8635 | 1,454,761.00 |
| Apr 04 2024 | 0.9039 | 0.0079 | 0.88% | 0.8935 | 0.9175 | 0.8753 | 1,202,579.00 |
| Apr 03 2024 | 0.896 | -0.0043 | -0.48% | 0.901 | 0.9217 | 0.8797 | 1,168,317.00 |
| Apr 02 2024 | 0.9003 | -0.052 | -5.46% | 0.9499 | 0.951 | 0.8879 | 1,746,306.00 |
| Apr 01 2024 | 0.9523 | -0.0514 | -5.12% | 1.00 | 1.01 | 0.9285 | 1,930,298.00 |
| Mar 31 2024 | 1.00 | 0.020 | 2.46% | 0.9801 | 1.00 | 0.9788 | 776,950.00 |
| Mar 30 2024 | 0.9796 | -0.0116 | -1.17% | 0.9896 | 1.00 | 0.9796 | 583,455.00 |
| Mar 29 2024 | 0.9912 | -0.0115 | -1.15% | 1.00 | 1.01 | 0.9781 | 827,898.00 |
| Mar 28 2024 | 1.00 | -0.010 | -0.58% | 1.01 | 1.03 | 0.9985 | 1,071,029.00 |
| Mar 27 2024 | 1.01 | -0.040 | -3.61% | 1.05 | 1.08 | 1.00 | 1,067,757.00 |
| Mar 26 2024 | 1.05 | 0.00 | 0.28% | 1.05 | 1.08 | 1.03 | 1,178,797.00 |
| Mar 25 2024 | 1.04 | 0.030 | 3.23% | 1.01 | 1.06 | 1.00 | 2,429,092.00 |
| Mar 24 2024 | 1.01 | 0.030 | 3.08% | 0.9799 | 1.01 | 0.9786 | 790,476.00 |
| Mar 23 2024 | 0.9806 | 0.0118 | 1.22% | 0.9711 | 1.00 | 0.9561 | 900,042.00 |
| Mar 22 2024 | 0.9688 | -0.0266 | -2.67% | 0.9939 | 1.02 | 0.9549 | 1,312,355.00 |
| Mar 21 2024 | 0.9954 | -0.0134 | -1.33% | 1.00 | 1.01 | 0.9745 | 1,584,699.00 |
| Mar 20 2024 | 1.01 | 0.080 | 8.04% | 0.9378 | 1.01 | 0.9119 | 2,374,420.00 |
| Mar 19 2024 | 0.9337 | -0.0985 | -9.54% | 1.03 | 1.03 | 0.9155 | 2,684,135.00 |
| Mar 18 2024 | 1.03 | -0.050 | -4.93% | 1.09 | 1.09 | 1.01 | 1,283,230.00 |
| Mar 17 2024 | 1.09 | 0.040 | 3.93% | 1.05 | 1.10 | 1.01 | 1,307,397.00 |
| Mar 16 2024 | 1.04 | -0.100 | -8.42% | 1.14 | 1.17 | 1.03 | 1,473,875.00 |
| Mar 15 2024 | 1.14 | -0.080 | -6.66% | 1.22 | 1.23 | 1.07 | 2,190,999.00 |
| Mar 14 2024 | 1.22 | -0.050 | -3.90% | 1.27 | 1.28 | 1.18 | 1,944,468.00 |
| Mar 13 2024 | 1.27 | 0.090 | 7.61% | 1.18 | 1.29 | 1.18 | 1,751,184.00 |
| Mar 12 2024 | 1.18 | -0.060 | -4.76% | 1.24 | 1.25 | 1.13 | 3,001,749.00 |
| Mar 11 2024 | 1.24 | 0.010 | 1.16% | 1.23 | 1.25 | 1.17 | 2,096,115.00 |
| Mar 10 2024 | 1.23 | 0.070 | 6.11% | 1.16 | 1.24 | 1.15 | 2,375,919.00 |
| Mar 09 2024 | 1.16 | 0.030 | 3.00% | 1.12 | 1.16 | 1.12 | 975,915.00 |
| Mar 08 2024 | 1.12 | -0.040 | -3.30% | 1.16 | 1.18 | 1.10 | 1,919,969.00 |
| Mar 07 2024 | 1.16 | 0.040 | 3.91% | 1.12 | 1.18 | 1.10 | 2,048,163.00 |
| Mar 06 2024 | 1.12 | 0.080 | 7.62% | 1.03 | 1.12 | 0.9968 | 3,042,471.00 |
| Mar 05 2024 | 1.04 | -0.110 | -9.66% | 1.14 | 1.15 | 0.9741 | 3,293,761.00 |
| Mar 04 2024 | 1.15 | 0.060 | 5.50% | 1.09 | 1.15 | 1.08 | 1,707,037.00 |
| Mar 03 2024 | 1.09 | 0.00 | -0.42% | 1.10 | 1.12 | 1.05 | 815,675.00 |
| Mar 02 2024 | 1.09 | 0.070 | 6.69% | 1.03 | 1.10 | 1.02 | 757,221.00 |
| Mar 01 2024 | 1.02 | 0.020 | 2.04% | 1.00 | 1.03 | 1.00 | 1,255,087.00 |
| Feb 29 2024 | 1.00 | 0.00 | -0.49% | 1.01 | 1.06 | 0.9823 | 1,690,738.00 |
| Feb 28 2024 | 1.01 | -0.020 | -1.86% | 1.03 | 1.07 | 0.9682 | 1,809,883.00 |
| Feb 27 2024 | 1.03 | -0.030 | -2.93% | 1.06 | 1.08 | 1.02 | 1,475,313.00 |
| Feb 26 2024 | 1.06 | 0.060 | 6.16% | 0.9979 | 1.07 | 0.9732 | 1,616,316.00 |
| Feb 25 2024 | 0.9979 | 0.0025 | 0.25% | 0.9949 | 1.00 | 0.9654 | 1,089,555.00 |
| Feb 24 2024 | 0.9954 | 0.0067 | 0.68% | 0.990 | 1.03 | 0.9758 | 676,493.00 |
| Feb 23 2024 | 0.9887 | -0.0033 | -0.33% | 0.9959 | 1.00 | 0.9437 | 1,122,746.00 |
| Feb 22 2024 | 0.992 | 0.0407 | 4.28% | 0.9478 | 1.05 | 0.9239 | 1,307,184.00 |
| Feb 21 2024 | 0.9513 | -0.0757 | -7.37% | 1.02 | 1.03 | 0.9124 | 1,458,725.00 |
| Feb 20 2024 | 1.03 | 0.030 | 2.86% | 0.9992 | 1.03 | 0.9461 | 1,601,998.00 |
| Feb 19 2024 | 0.9984 | -0.0015 | -0.15% | 0.9981 | 1.01 | 0.977 | 999,117.00 |
| Feb 18 2024 | 0.9999 | 0.0703 | 7.56% | 0.9276 | 1.00 | 0.9203 | 633,673.00 |
| Feb 17 2024 | 0.9296 | -0.0234 | -2.46% | 0.950 | 0.9591 | 0.907 | 854,740.00 |
| Feb 16 2024 | 0.953 | 0.0627 | 7.04% | 0.8904 | 0.9543 | 0.887 | 1,132,582.00 |
| Feb 15 2024 | 0.8903 | -0.0008 | -0.09% | 0.891 | 0.9095 | 0.8739 | 1,285,717.00 |
| Feb 14 2024 | 0.8911 | 0.0381 | 4.47% | 0.8544 | 0.8929 | 0.8448 | 1,331,458.00 |
| Feb 13 2024 | 0.853 | -0.0287 | -3.26% | 0.8825 | 0.884 | 0.8468 | 1,451,522.00 |
| Feb 12 2024 | 0.8817 | 0.0477 | 5.72% | 0.8345 | 0.884 | 0.8195 | 1,327,521.00 |
| Feb 11 2024 | 0.834 | -0.0146 | -1.72% | 0.8482 | 0.8638 | 0.8327 | 749,093.00 |
| Feb 10 2024 | 0.8486 | -0.005 | -0.59% | 0.8541 | 0.8673 | 0.8418 | 780,001.00 |
| Feb 09 2024 | 0.8536 | 0.0169 | 2.02% | 0.8364 | 0.858 | 0.8326 | 1,604,380.00 |
| Feb 08 2024 | 0.8367 | 0.0031 | 0.37% | 0.8355 | 0.8473 | 0.8253 | 1,230,447.00 |
| Feb 07 2024 | 0.8336 | 0.0267 | 3.31% | 0.8058 | 0.8367 | 0.7892 | 1,075,506.00 |
| Feb 06 2024 | 0.8069 | 0.0276 | 3.54% | 0.7795 | 0.8148 | 0.7782 | 726,158.00 |
