MATICUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 0.5713 | 0.013 | 2.33% | 0.557972 | 0.5742 | 0.5559 | 1,553,208.00 |
Jul 01 2024 | 0.5583 | -0.0026 | -0.46% | 0.561128 | 0.569528 | 0.55384 | 1,576,436.00 |
Jun 30 2024 | 0.5609 | 0.0132 | 2.41% | 0.548 | 0.565478 | 0.5448 | 1,407,287.00 |
Jun 29 2024 | 0.5477 | -0.0051 | -0.92% | 0.552972 | 0.5634 | 0.547 | 916,210.00 |
Jun 28 2024 | 0.5528 | -0.0143 | -2.52% | 0.5671 | 0.571 | 0.5525 | 1,901,566.00 |
Jun 27 2024 | 0.5671 | 0.0154 | 2.79% | 0.5518 | 0.5712 | 0.543773 | 1,787,314.00 |
Jun 26 2024 | 0.5517 | -0.015735 | -2.77% | 0.5674 | 0.5715 | 0.547516 | 1,904,946.00 |
Jun 25 2024 | 0.567435 | 0.006235 | 1.11% | 0.5608 | 0.5767 | 0.558 | 1,889,480.00 |
Jun 24 2024 | 0.5612 | -0.0006 | -0.11% | 0.5613 | 0.566772 | 0.538273 | 3,932,407.00 |
Jun 23 2024 | 0.5618 | -0.0093 | -1.63% | 0.571158 | 0.584785 | 0.557928 | 1,496,338.00 |
Jun 22 2024 | 0.5711 | 0.0025 | 0.44% | 0.5689 | 0.5739 | 0.5628 | 1,029,331.00 |
Jun 21 2024 | 0.5686 | -0.004629 | -0.81% | 0.573696 | 0.582381 | 0.566328 | 2,132,390.00 |
Jun 20 2024 | 0.573229 | -0.0034 | -0.59% | 0.575671 | 0.59667 | 0.5682 | 2,279,525.00 |
Jun 19 2024 | 0.576629 | 0.019101 | 3.43% | 0.5573 | 0.581492 | 0.5541 | 2,187,139.00 |
Jun 18 2024 | 0.557528 | -0.026963 | -4.61% | 0.5843 | 0.586871 | 0.519226 | 7,310,416.00 |
Jun 17 2024 | 0.584491 | -0.034809 | -5.62% | 0.6195 | 0.620292 | 0.576809 | 3,399,119.00 |
Jun 16 2024 | 0.6193 | 0.0019 | 0.31% | 0.615903 | 0.6281 | 0.60457 | 1,959,351.00 |
Jun 15 2024 | 0.6174 | 0.0257 | 4.34% | 0.5917 | 0.6184 | 0.5914 | 1,397,529.00 |
Jun 14 2024 | 0.5917 | -0.013261 | -2.19% | 0.6048 | 0.612987 | 0.573413 | 3,792,495.00 |
Jun 13 2024 | 0.604961 | -0.039339 | -6.11% | 0.6447 | 0.6458 | 0.60007 | 3,185,813.00 |
Jun 12 2024 | 0.6443 | 0.0267 | 4.32% | 0.6176 | 0.650 | 0.60627 | 3,506,643.00 |
Jun 11 2024 | 0.6176 | -0.0322 | -4.96% | 0.6498 | 0.6518 | 0.613231 | 4,073,181.00 |
Jun 10 2024 | 0.6498 | -0.0053 | -0.81% | 0.6553 | 0.662069 | 0.637 | 1,944,614.00 |
Jun 09 2024 | 0.6551 | 0.0052 | 0.80% | 0.6497 | 0.656588 | 0.644307 | 1,010,445.00 |
Jun 08 2024 | 0.6499 | -0.0171 | -2.56% | 0.664531 | 0.6692 | 0.641732 | 1,904,257.00 |
Jun 07 2024 | 0.667 | -0.0588 | -8.10% | 0.725836 | 0.728386 | 0.620932 | 5,434,937.00 |
Jun 06 2024 | 0.7258 | 0.0015 | 0.21% | 0.724836 | 0.7408 | 0.7144 | 2,576,522.00 |
Jun 05 2024 | 0.7243 | 0.00919 | 1.29% | 0.715 | 0.726498 | 0.708 | 1,651,302.00 |
Jun 04 2024 | 0.71511 | 0.01041 | 1.48% | 0.7047 | 0.719336 | 0.6973 | 1,877,222.00 |
Jun 03 2024 | 0.7047 | 0.0146 | 2.12% | 0.68952 | 0.712393 | 0.683066 | 2,519,741.00 |
Jun 02 2024 | 0.6901 | -0.0089 | -1.27% | 0.6991 | 0.7054 | 0.6861 | 1,536,392.00 |
Jun 01 2024 | 0.699 | 0.004371 | 0.63% | 0.6943 | 0.703285 | 0.6911 | 1,207,535.00 |
May 31 2024 | 0.694629 | -0.002206 | -0.32% | 0.6965 | 0.708779 | 0.684566 | 2,729,715.00 |
May 30 2024 | 0.696835 | -0.017665 | -2.47% | 0.714864 | 0.7228 | 0.6889 | 3,301,595.00 |
May 29 2024 | 0.7145 | -0.017837 | -2.44% | 0.732963 | 0.746263 | 0.713964 | 4,159,966.00 |
May 28 2024 | 0.732337 | -0.011763 | -1.58% | 0.7444 | 0.7499 | 0.722364 | 3,267,485.00 |
May 27 2024 | 0.7441 | 0.0279 | 3.90% | 0.716 | 0.751 | 0.714 | 2,837,343.00 |
May 26 2024 | 0.7162 | -0.0133 | -1.82% | 0.7292 | 0.7331 | 0.712536 | 1,606,600.00 |
May 25 2024 | 0.7295 | 0.006 | 0.83% | 0.723464 | 0.733486 | 0.720588 | 1,303,914.00 |
May 24 2024 | 0.7235 | -0.019363 | -2.61% | 0.7426 | 0.755562 | 0.7043 | 2,700,162.00 |
May 23 2024 | 0.742863 | 0.019663 | 2.72% | 0.7233 | 0.758738 | 0.698665 | 7,042,738.00 |
May 22 2024 | 0.7232 | -0.006064 | -0.83% | 0.729236 | 0.7334 | 0.7027 | 3,865,710.00 |
May 21 2024 | 0.729264 | -0.021236 | -2.83% | 0.751162 | 0.758662 | 0.719436 | 4,506,214.00 |
May 20 2024 | 0.7505 | 0.0673 | 9.85% | 0.683009 | 0.7564 | 0.675317 | 4,221,214.00 |
May 19 2024 | 0.6832 | -0.026 | -3.67% | 0.7094 | 0.7127 | 0.6806 | 1,606,936.00 |
May 18 2024 | 0.7092 | -0.004336 | -0.61% | 0.7136 | 0.7219 | 0.7074 | 1,181,123.00 |
May 17 2024 | 0.713536 | 0.019809 | 2.86% | 0.6942 | 0.7208 | 0.6902 | 2,139,463.00 |
May 16 2024 | 0.693727 | 0.007427 | 1.08% | 0.686466 | 0.698865 | 0.666833 | 2,732,804.00 |
May 15 2024 | 0.6863 | 0.036768 | 5.66% | 0.6507 | 0.688 | 0.644232 | 2,740,949.00 |
May 14 2024 | 0.649532 | -0.013768 | -2.08% | 0.663133 | 0.667277 | 0.6482 | 2,976,487.00 |
May 13 2024 | 0.6633 | -0.0077 | -1.15% | 0.6707 | 0.680 | 0.6474 | 2,818,342.00 |
May 12 2024 | 0.671 | -0.004034 | -0.60% | 0.6758 | 0.6841 | 0.668832 | 873,870.00 |
May 11 2024 | 0.675034 | 0.003134 | 0.47% | 0.6721 | 0.687886 | 0.6717 | 1,508,624.00 |
May 10 2024 | 0.6719 | -0.0222 | -3.20% | 0.6944 | 0.7017 | 0.6644 | 2,446,667.00 |
May 09 2024 | 0.6941 | 0.012866 | 1.89% | 0.6814 | 0.698775 | 0.6722 | 1,847,447.00 |
May 08 2024 | 0.681234 | -0.012136 | -1.75% | 0.692965 | 0.695074 | 0.672666 | 2,997,808.00 |
May 07 2024 | 0.69337 | -0.01673 | -2.36% | 0.7099 | 0.7186 | 0.689934 | 2,797,604.00 |
May 06 2024 | 0.7101 | -0.0238 | -3.24% | 0.733602 | 0.7776 | 0.709965 | 3,948,406.00 |
May 05 2024 | 0.7339 | 0.0048 | 0.66% | 0.729136 | 0.741 | 0.7188 | 1,479,146.00 |
May 04 2024 | 0.7291 | -0.0031 | -0.42% | 0.7322 | 0.7399 | 0.7241 | 1,456,486.00 |
May 03 2024 | 0.7322 | 0.0116 | 1.61% | 0.720636 | 0.741237 | 0.714723 | 2,120,774.00 |
May 02 2024 | 0.7206 | 0.028028 | 4.05% | 0.6917 | 0.726436 | 0.6733 | 2,381,394.00 |
May 01 2024 | 0.692572 | 0.025672 | 3.85% | 0.6676 | 0.697098 | 0.633618 | 4,968,564.00 |
Apr 30 2024 | 0.6669 | -0.037565 | -5.33% | 0.704135 | 0.712797 | 0.650891 | 3,705,620.00 |
Apr 29 2024 | 0.704465 | -0.017099 | -2.37% | 0.7214 | 0.733163 | 0.6903 | 3,375,175.00 |
Apr 28 2024 | 0.721564 | -0.010673 | -1.46% | 0.7348 | 0.7495 | 0.7184 | 2,336,209.00 |
Apr 27 2024 | 0.732237 | 0.029672 | 4.22% | 0.702735 | 0.735485 | 0.682147 | 3,295,635.00 |
Apr 26 2024 | 0.702565 | -0.017835 | -2.48% | 0.720364 | 0.731474 | 0.700383 | 3,186,155.00 |
Apr 25 2024 | 0.7204 | 0.0159 | 2.26% | 0.704635 | 0.727364 | 0.691913 | 3,367,752.00 |
Apr 24 2024 | 0.7045 | -0.024192 | -3.32% | 0.728836 | 0.7635 | 0.6979 | 4,272,141.00 |
Apr 23 2024 | 0.728692 | -0.013608 | -1.83% | 0.7421 | 0.748537 | 0.723198 | 2,220,173.00 |
Apr 22 2024 | 0.7423 | 0.0289 | 4.05% | 0.713864 | 0.7498 | 0.709206 | 2,942,430.00 |
Apr 21 2024 | 0.7134 | -0.0247 | -3.35% | 0.7383 | 0.7448 | 0.701807 | 2,656,900.00 |
Apr 20 2024 | 0.7381 | 0.0654 | 9.72% | 0.672534 | 0.7404 | 0.6639 | 2,976,188.00 |
Apr 19 2024 | 0.6727 | -0.0029 | -0.43% | 0.675566 | 0.690565 | 0.621308 | 6,188,881.00 |
Apr 18 2024 | 0.6756 | 0.0077 | 1.15% | 0.667767 | 0.6912 | 0.650221 | 4,198,389.00 |
Apr 17 2024 | 0.6679 | -0.035 | -4.98% | 0.703 | 0.709676 | 0.656221 | 4,166,080.00 |
Apr 16 2024 | 0.7029 | -0.004735 | -0.67% | 0.706965 | 0.729988 | 0.6733 | 4,295,014.00 |
Apr 15 2024 | 0.707635 | -0.003065 | -0.43% | 0.710513 | 0.751207 | 0.683787 | 5,728,001.00 |
Apr 14 2024 | 0.7107 | 0.0582 | 8.92% | 0.652434 | 0.718164 | 0.63229 | 8,681,596.00 |
Apr 13 2024 | 0.6525 | -0.1131 | -14.77% | 0.765262 | 0.7722 | 0.590301 | 14,611,476.00 |
Apr 12 2024 | 0.7656 | -0.1122 | -12.78% | 0.877856 | 0.8942 | 0.736389 | 8,906,049.00 |
Apr 11 2024 | 0.8778 | -0.0093 | -1.05% | 0.887056 | 0.8961 | 0.861458 | 2,781,037.00 |
Apr 10 2024 | 0.8871 | -0.0103 | -1.15% | 0.896645 | 0.9027 | 0.857763 | 3,904,273.00 |
Apr 09 2024 | 0.8974 | -0.0491 | -5.19% | 0.946647 | 0.949926 | 0.8943 | 3,610,826.00 |
Apr 08 2024 | 0.9465 | 0.035146 | 3.86% | 0.911554 | 0.9488 | 0.890093 | 3,342,664.00 |
Apr 07 2024 | 0.911354 | 0.014199 | 1.58% | 0.896855 | 0.923 | 0.893855 | 2,083,677.00 |
Apr 06 2024 | 0.897155 | 0.013455 | 1.52% | 0.8838 | 0.9061 | 0.881407 | 1,855,205.00 |
Apr 05 2024 | 0.8837 | -0.0219 | -2.42% | 0.904955 | 0.908755 | 0.860357 | 2,595,850.00 |
Apr 04 2024 | 0.9056 | 0.0105 | 1.17% | 0.894855 | 0.9223 | 0.873272 | 2,619,424.00 |