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 01 2024 | 0.6919 | 0.0251 | 3.76% | 0.6667 | 0.6976 | 0.6322 | 18,531,934.00 |
| Apr 30 2024 | 0.6668 | -0.0372 | -5.28% | 0.703 | 0.7131 | 0.646 | 11,896,696.00 |
| Apr 29 2024 | 0.704 | -0.0174 | -2.41% | 0.7232 | 0.7336 | 0.688 | 9,791,045.00 |
| Apr 28 2024 | 0.7214 | -0.011 | -1.50% | 0.7343 | 0.7495 | 0.7185 | 6,973,445.00 |
| Apr 27 2024 | 0.7324 | 0.0296 | 4.21% | 0.704 | 0.7363 | 0.6807 | 9,287,761.00 |
| Apr 26 2024 | 0.7028 | -0.0178 | -2.47% | 0.7216 | 0.7322 | 0.6996 | 7,827,882.00 |
| Apr 25 2024 | 0.7206 | -0.0081 | -1.11% | 0.7049 | 0.7276 | 0.691 | 9,517,324.00 |
| Apr 24 2024 | 0.7287 | 0.00 | 0.00% | 0.7287 | 0.7287 | 0.7287 | 0.00 |
| Apr 23 2024 | 0.7287 | -0.0136 | -1.83% | 0.7413 | 0.7485 | 0.7223 | 7,458,203.00 |
| Apr 22 2024 | 0.7423 | 0.0289 | 4.05% | 0.7138 | 0.7496 | 0.7089 | 10,905,774.00 |
| Apr 21 2024 | 0.7134 | -0.0247 | -3.35% | 0.7342 | 0.745 | 0.7006 | 9,587,014.00 |
| Apr 20 2024 | 0.7381 | 0.0658 | 9.79% | 0.6723 | 0.7404 | 0.6636 | 10,170,771.00 |
| Apr 19 2024 | 0.6723 | -0.0035 | -0.52% | 0.675 | 0.6907 | 0.6192 | 18,701,942.00 |
| Apr 18 2024 | 0.6758 | 0.0077 | 1.15% | 0.6668 | 0.6915 | 0.6498 | 9,009,736.00 |
| Apr 17 2024 | 0.6681 | -0.0347 | -4.94% | 0.6991 | 0.7102 | 0.6552 | 9,591,122.00 |
| Apr 16 2024 | 0.7028 | -0.0047 | -0.66% | 0.7047 | 0.7306 | 0.6727 | 12,091,123.00 |
| Apr 15 2024 | 0.7075 | -0.0035 | -0.49% | 0.7058 | 0.7518 | 0.6833 | 19,107,673.00 |
| Apr 14 2024 | 0.711 | 0.059 | 9.05% | 0.6534 | 0.7187 | 0.6306 | 31,704,410.00 |
| Apr 13 2024 | 0.652 | -0.1141 | -14.89% | 0.7637 | 0.7727 | 0.5805 | 53,402,110.00 |
| Apr 12 2024 | 0.7661 | -0.1118 | -12.73% | 0.8783 | 0.8943 | 0.6972 | 35,272,628.00 |
| Apr 11 2024 | 0.8779 | -0.0094 | -1.06% | 0.8852 | 0.8962 | 0.861 | 9,200,953.00 |
| Apr 10 2024 | 0.8873 | -0.0103 | -1.15% | 0.8961 | 0.903 | 0.8517 | 11,967,206.00 |
| Apr 09 2024 | 0.8976 | -0.0488 | -5.16% | 0.948 | 0.9506 | 0.8933 | 10,719,101.00 |
| Apr 08 2024 | 0.9464 | 0.0353 | 3.87% | 0.9087 | 0.9489 | 0.890 | 10,041,631.00 |
| Apr 07 2024 | 0.9111 | 0.0141 | 1.57% | 0.8958 | 0.925 | 0.8939 | 9,085,565.00 |
| Apr 06 2024 | 0.897 | 0.0132 | 1.49% | 0.8829 | 0.9067 | 0.8811 | 4,220,809.00 |
| Apr 05 2024 | 0.8838 | -0.0218 | -2.41% | 0.9038 | 0.9091 | 0.8601 | 7,017,557.00 |
| Apr 04 2024 | 0.9056 | 0.0108 | 1.21% | 0.8932 | 0.9224 | 0.8726 | 6,812,677.00 |
| Apr 03 2024 | 0.8948 | -0.0045 | -0.50% | 0.9003 | 0.9237 | 0.8733 | 8,799,036.00 |
| Apr 02 2024 | 0.8993 | -0.0518 | -5.45% | 0.9504 | 0.9505 | 0.8852 | 13,193,682.00 |
| Apr 01 2024 | 0.9511 | -0.0525 | -5.23% | 1.00 | 1.01 | 0.9257 | 14,814,544.00 |
| Mar 31 2024 | 1.00 | 0.020 | 2.44% | 0.9787 | 1.00 | 0.9773 | 4,783,380.00 |
| Mar 30 2024 | 0.9797 | -0.0111 | -1.12% | 0.9888 | 1.00 | 0.9752 | 7,000,938.00 |
| Mar 29 2024 | 0.9908 | -0.0109 | -1.09% | 1.00 | 1.01 | 0.9766 | 8,609,359.00 |
| Mar 28 2024 | 1.00 | -0.010 | -0.63% | 1.01 | 1.03 | 0.9958 | 10,991,861.00 |
| Mar 27 2024 | 1.01 | -0.040 | -3.61% | 1.04 | 1.09 | 1.00 | 15,573,781.00 |
| Mar 26 2024 | 1.05 | 0.00 | 0.01% | 1.04 | 1.08 | 1.03 | 12,053,192.00 |
| Mar 25 2024 | 1.05 | 0.030 | 3.37% | 1.01 | 1.06 | 1.00 | 11,576,187.00 |
| Mar 24 2024 | 1.01 | 0.030 | 3.25% | 0.9798 | 1.02 | 0.9751 | 9,343,419.00 |
| Mar 23 2024 | 0.9798 | 0.0069 | 0.71% | 0.9696 | 1.00 | 0.9545 | 8,376,687.00 |
| Mar 22 2024 | 0.9729 | -0.0222 | -2.23% | 0.9923 | 1.02 | 0.9508 | 11,615,409.00 |
| Mar 21 2024 | 0.9951 | -0.0134 | -1.33% | 1.00 | 1.01 | 0.9711 | 13,706,611.00 |
| Mar 20 2024 | 1.01 | 0.080 | 8.03% | 0.938 | 1.02 | 0.910 | 23,345,308.00 |
| Mar 19 2024 | 0.9335 | -0.0967 | -9.39% | 1.03 | 1.04 | 0.9095 | 22,884,221.00 |
| Mar 18 2024 | 1.03 | -0.060 | -5.35% | 1.08 | 1.09 | 1.01 | 12,323,646.00 |
| Mar 17 2024 | 1.09 | 0.040 | 4.29% | 1.05 | 1.10 | 1.01 | 13,491,487.00 |
| Mar 16 2024 | 1.04 | -0.100 | -8.41% | 1.14 | 1.17 | 1.02 | 22,092,181.00 |
| Mar 15 2024 | 1.14 | -0.130 | -10.24% | 1.22 | 1.23 | 1.06 | 24,880,062.00 |
| Mar 14 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| Mar 13 2024 | 1.27 | 0.090 | 7.42% | 1.18 | 1.29 | 1.18 | 24,633,697.00 |
| Mar 12 2024 | 1.18 | -0.060 | -4.86% | 1.24 | 1.25 | 1.12 | 25,074,723.00 |
| Mar 11 2024 | 1.24 | 0.010 | 1.13% | 1.22 | 1.25 | 1.17 | 21,918,345.00 |
| Mar 10 2024 | 1.23 | 0.100 | 9.24% | 1.15 | 1.25 | 1.14 | 32,083,011.00 |
| Mar 09 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Mar 08 2024 | 1.12 | -0.040 | -3.09% | 1.16 | 1.18 | 1.10 | 20,367,267.00 |
| Mar 07 2024 | 1.16 | 0.040 | 3.84% | 1.12 | 1.18 | 1.10 | 27,554,946.00 |
| Mar 06 2024 | 1.12 | 0.090 | 8.40% | 1.03 | 1.12 | 0.9938 | 34,651,830.00 |
| Mar 05 2024 | 1.03 | -0.110 | -9.94% | 1.14 | 1.15 | 0.909 | 57,321,711.00 |
| Mar 04 2024 | 1.14 | 0.060 | 5.10% | 1.09 | 1.15 | 1.08 | 37,579,154.00 |
| Mar 03 2024 | 1.09 | -0.010 | -0.50% | 1.10 | 1.12 | 1.02 | 24,962,308.00 |
| Mar 02 2024 | 1.09 | 0.070 | 6.78% | 1.02 | 1.10 | 1.02 | 28,464,571.00 |
| Mar 01 2024 | 1.03 | 0.030 | 2.56% | 1.00 | 1.03 | 1.00 | 16,241,959.00 |
| Feb 29 2024 | 0.9994 | -0.0104 | -1.03% | 1.01 | 1.06 | 0.9801 | 31,510,171.00 |
| Feb 28 2024 | 1.01 | -0.020 | -1.85% | 1.03 | 1.07 | 0.9584 | 31,083,203.00 |
| Feb 27 2024 | 1.03 | -0.030 | -2.77% | 1.06 | 1.08 | 1.01 | 22,563,942.00 |
| Feb 26 2024 | 1.06 | 0.060 | 5.95% | 0.9981 | 1.07 | 0.9716 | 36,561,249.00 |
| Feb 25 2024 | 0.9987 | 0.0044 | 0.44% | 0.9939 | 1.00 | 0.9632 | 12,818,531.00 |
| Feb 24 2024 | 0.9943 | 0.0081 | 0.82% | 0.9902 | 1.03 | 0.9732 | 14,583,041.00 |
| Feb 23 2024 | 0.9862 | -0.0075 | -0.75% | 0.9957 | 1.01 | 0.9426 | 25,935,031.00 |
| Feb 22 2024 | 0.9937 | 0.0429 | 4.51% | 0.9481 | 1.06 | 0.9205 | 36,732,610.00 |
| Feb 21 2024 | 0.9508 | -0.0725 | -7.08% | 1.02 | 1.04 | 0.9074 | 24,826,229.00 |
| Feb 20 2024 | 1.02 | 0.030 | 2.72% | 0.9995 | 1.03 | 0.9417 | 26,544,203.00 |
| Feb 19 2024 | 0.9962 | -0.0034 | -0.34% | 0.997 | 1.01 | 0.9744 | 22,093,874.00 |
| Feb 18 2024 | 0.9996 | 0.0716 | 7.72% | 0.9269 | 1.00 | 0.9182 | 16,811,845.00 |
| Feb 17 2024 | 0.928 | -0.0232 | -2.44% | 0.9491 | 0.9591 | 0.904 | 17,882,618.00 |
| Feb 16 2024 | 0.9512 | 0.0616 | 6.92% | 0.890 | 0.9568 | 0.8859 | 28,970,456.00 |
| Feb 15 2024 | 0.8896 | -0.0002 | -0.02% | 0.8894 | 0.9104 | 0.8715 | 17,449,090.00 |
| Feb 14 2024 | 0.8898 | 0.0353 | 4.13% | 0.8535 | 0.8938 | 0.8439 | 13,389,518.00 |
| Feb 13 2024 | 0.8545 | -0.0254 | -2.89% | 0.8821 | 0.8849 | 0.843 | 13,016,598.00 |
| Feb 12 2024 | 0.8799 | 0.0443 | 5.30% | 0.8343 | 0.8858 | 0.8181 | 13,162,297.00 |
| Feb 11 2024 | 0.8356 | -0.0132 | -1.56% | 0.8479 | 0.8653 | 0.8315 | 6,284,203.00 |
| Feb 10 2024 | 0.8488 | -0.0036 | -0.42% | 0.8535 | 0.8684 | 0.8369 | 7,598,838.00 |
| Feb 09 2024 | 0.8524 | 0.0187 | 2.24% | 0.8354 | 0.8587 | 0.8313 | 10,935,556.00 |
| Feb 08 2024 | 0.8337 | -0.0001 | -0.01% | 0.8356 | 0.8485 | 0.8223 | 10,704,599.00 |
| Feb 07 2024 | 0.8338 | 0.0284 | 3.53% | 0.8058 | 0.8382 | 0.7873 | 9,550,735.00 |
| Feb 06 2024 | 0.8054 | 0.0247 | 3.16% | 0.7804 | 0.8176 | 0.7776 | 7,908,729.00 |
| Feb 05 2024 | 0.7807 | 0.0069 | 0.89% | 0.7745 | 0.7951 | 0.7622 | 6,711,676.00 |
| Feb 04 2024 | 0.7738 | -0.011 | -1.40% | 0.7839 | 0.7883 | 0.7701 | 5,125,797.00 |
| Feb 03 2024 | 0.7848 | -0.0148 | -1.85% | 0.7983 | 0.8063 | 0.7805 | 5,385,695.00 |
| Feb 02 2024 | 0.7996 | -0.0115 | -1.42% | 0.8102 | 0.8225 | 0.795 | 8,579,646.00 |
