MATICKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 950.60 | -36.00 | -3.65% | 985.20 | 990.00 | 945.30 | 2,897,158.00 |
May 18 2024 | 986.60 | 0.600 | 0.06% | 986.60 | 1,000.00 | 984.60 | 2,755,648.00 |
May 17 2024 | 986.00 | 21.10 | 2.19% | 965.30 | 995.40 | 960.00 | 4,381,011.00 |
May 16 2024 | 964.90 | 9.90 | 1.04% | 955.10 | 974.00 | 930.40 | 4,473,171.00 |
May 15 2024 | 955.00 | 41.90 | 4.59% | 914.10 | 957.20 | 904.90 | 4,785,271.00 |
May 14 2024 | 913.10 | -14.70 | -1.58% | 928.20 | 933.40 | 910.00 | 3,144,126.00 |
May 13 2024 | 927.80 | -17.10 | -1.81% | 945.40 | 953.80 | 911.90 | 4,981,964.00 |
May 12 2024 | 944.90 | -7.10 | -0.75% | 952.60 | 963.30 | 944.00 | 1,928,871.00 |
May 11 2024 | 952.00 | 3.70 | 0.39% | 949.00 | 968.60 | 948.50 | 3,202,371.00 |
May 10 2024 | 948.30 | -22.70 | -2.34% | 971.70 | 979.00 | 937.00 | 4,357,098.00 |
May 09 2024 | 971.00 | 16.20 | 1.70% | 954.60 | 975.70 | 941.10 | 4,217,740.00 |
May 08 2024 | 954.80 | -20.70 | -2.12% | 975.40 | 982.40 | 943.50 | 6,916,651.00 |
May 07 2024 | 975.50 | -24.10 | -2.41% | 998.80 | 1,008.00 | 971.30 | 6,489,200.00 |
May 06 2024 | 999.60 | -33.40 | -3.23% | 1,032.00 | 1,089.00 | 999.40 | 6,710,134.00 |
May 05 2024 | 1,033.00 | 1.00 | 0.10% | 1,032.00 | 1,042.00 | 1,011.00 | 2,417,096.00 |
May 04 2024 | 1,032.00 | -7.00 | -0.67% | 1,039.00 | 1,046.00 | 1,021.00 | 3,989,346.00 |
May 03 2024 | 1,039.00 | 25.00 | 2.47% | 1,012.00 | 1,049.00 | 1,012.00 | 5,285,475.00 |
May 02 2024 | 1,014.00 | 26.00 | 2.63% | 987.70 | 1,025.00 | 952.80 | 5,570,587.00 |
May 01 2024 | 988.00 | 29.90 | 3.12% | 958.10 | 994.50 | 894.40 | 7,947,918.00 |
Apr 30 2024 | 958.10 | -50.90 | -5.04% | 1,007.00 | 1,020.00 | 938.00 | 6,731,005.00 |
Apr 29 2024 | 1,009.00 | -26.00 | -2.51% | 1,032.00 | 1,051.00 | 988.00 | 5,863,391.00 |
Apr 28 2024 | 1,035.00 | -21.00 | -1.99% | 1,058.00 | 1,080.00 | 1,029.00 | 4,551,613.00 |
Apr 27 2024 | 1,056.00 | 42.00 | 4.14% | 1,014.00 | 1,059.00 | 989.90 | 4,651,597.00 |
Apr 26 2024 | 1,014.00 | -21.00 | -2.03% | 1,034.00 | 1,053.00 | 1,008.00 | 5,424,275.00 |
Apr 25 2024 | 1,035.00 | 7.00 | 0.68% | 1,026.00 | 1,048.00 | 1,000.00 | 7,677,647.00 |
Apr 24 2024 | 1,028.00 | -27.00 | -2.56% | 1,057.00 | 1,097.00 | 1,016.00 | 8,344,130.00 |
Apr 23 2024 | 1,055.00 | -25.00 | -2.31% | 1,079.00 | 1,088.00 | 1,038.00 | 4,586,266.00 |
Apr 22 2024 | 1,080.00 | 35.00 | 3.35% | 1,042.00 | 1,088.00 | 1,038.00 | 5,855,412.00 |
Apr 21 2024 | 1,045.00 | -32.00 | -2.97% | 1,072.00 | 1,089.00 | 1,029.00 | 5,281,603.00 |
Apr 20 2024 | 1,077.00 | 88.20 | 8.92% | 983.10 | 1,080.00 | 976.20 | 6,693,110.00 |
Apr 19 2024 | 988.80 | -7.90 | -0.79% | 993.30 | 1,010.00 | 922.00 | 9,174,008.00 |
Apr 18 2024 | 996.70 | -1.30 | -0.13% | 998.50 | 1,016.00 | 962.90 | 7,354,860.00 |
Apr 17 2024 | 998.00 | -57.00 | -5.40% | 1,053.00 | 1,069.00 | 987.90 | 5,888,603.00 |
Apr 16 2024 | 1,055.00 | -22.00 | -2.04% | 1,077.00 | 1,098.00 | 1,022.00 | 6,394,271.00 |
Apr 15 2024 | 1,077.00 | 3.00 | 0.28% | 1,064.00 | 1,116.00 | 1,040.00 | 7,074,531.00 |
Apr 14 2024 | 1,074.00 | 81.50 | 8.21% | 992.60 | 1,084.00 | 965.10 | 9,320,473.00 |
Apr 13 2024 | 992.50 | -146.50 | -12.86% | 1,137.00 | 1,145.00 | 911.00 | 8,299,185.00 |
Apr 12 2024 | 1,139.00 | -121.00 | -9.60% | 1,260.00 | 1,274.00 | 1,100.00 | 6,433,883.00 |
Apr 11 2024 | 1,260.00 | -5.00 | -0.40% | 1,265.00 | 1,276.00 | 1,240.00 | 4,739,329.00 |
Apr 10 2024 | 1,265.00 | -26.00 | -2.01% | 1,288.00 | 1,298.00 | 1,239.00 | 5,088,286.00 |
Apr 09 2024 | 1,291.00 | -56.00 | -4.16% | 1,352.00 | 1,355.00 | 1,289.00 | 5,349,739.00 |
Apr 08 2024 | 1,347.00 | 40.00 | 3.06% | 1,306.00 | 1,351.00 | 1,277.00 | 5,598,661.00 |
Apr 07 2024 | 1,307.00 | 14.00 | 1.08% | 1,290.00 | 1,320.00 | 1,287.00 | 3,003,449.00 |
Apr 06 2024 | 1,293.00 | 8.00 | 0.62% | 1,282.00 | 1,305.00 | 1,279.00 | 2,592,379.00 |
Apr 05 2024 | 1,285.00 | -31.00 | -2.36% | 1,313.00 | 1,320.00 | 1,261.00 | 4,227,073.00 |
Apr 04 2024 | 1,316.00 | 6.00 | 0.46% | 1,309.00 | 1,334.00 | 1,282.00 | 5,672,690.00 |
Apr 03 2024 | 1,310.00 | -11.00 | -0.83% | 1,325.00 | 1,341.00 | 1,284.00 | 4,695,521.00 |
Apr 02 2024 | 1,321.00 | -46.00 | -3.37% | 1,365.00 | 1,365.00 | 1,300.00 | 4,853,347.00 |
Apr 01 2024 | 1,367.00 | -55.00 | -3.87% | 1,424.00 | 1,429.00 | 1,342.00 | 5,488,892.00 |
Mar 31 2024 | 1,422.00 | 14.00 | 0.99% | 1,405.00 | 1,429.00 | 1,403.00 | 3,905,151.00 |
Mar 30 2024 | 1,408.00 | -8.00 | -0.56% | 1,414.00 | 1,432.00 | 1,404.00 | 4,649,276.00 |
Mar 29 2024 | 1,416.00 | -16.00 | -1.12% | 1,430.00 | 1,433.00 | 1,402.00 | 5,768,501.00 |
Mar 28 2024 | 1,432.00 | -21.00 | -1.45% | 1,452.00 | 1,462.00 | 1,424.00 | 6,884,963.00 |
Mar 27 2024 | 1,453.00 | -43.00 | -2.87% | 1,496.00 | 1,534.00 | 1,442.00 | 7,520,828.00 |
Mar 26 2024 | 1,496.00 | 12.00 | 0.81% | 1,480.00 | 1,518.00 | 1,474.00 | 6,893,242.00 |
Mar 25 2024 | 1,484.00 | 29.00 | 1.99% | 1,451.00 | 1,504.00 | 1,443.00 | 6,135,613.00 |
Mar 24 2024 | 1,455.00 | 26.00 | 1.82% | 1,427.00 | 1,463.00 | 1,420.00 | 4,008,968.00 |
Mar 23 2024 | 1,429.00 | 1.00 | 0.07% | 1,430.00 | 1,455.00 | 1,401.00 | 4,248,098.00 |
Mar 22 2024 | 1,428.00 | -24.00 | -1.65% | 1,447.00 | 1,469.00 | 1,401.00 | 5,542,061.00 |
Mar 21 2024 | 1,452.00 | -35.00 | -2.35% | 1,478.00 | 1,484.00 | 1,425.00 | 6,904,968.00 |
Mar 20 2024 | 1,487.00 | 96.00 | 6.90% | 1,385.00 | 1,502.00 | 1,345.00 | 8,786,047.00 |
Mar 19 2024 | 1,391.00 | -117.00 | -7.76% | 1,509.00 | 1,519.00 | 1,357.00 | 7,594,277.00 |
Mar 18 2024 | 1,508.00 | -87.00 | -5.45% | 1,587.00 | 1,587.00 | 1,497.00 | 6,169,897.00 |
Mar 17 2024 | 1,595.00 | 51.00 | 3.30% | 1,555.00 | 1,603.00 | 1,470.00 | 7,023,478.00 |
Mar 16 2024 | 1,544.00 | -119.00 | -7.16% | 1,665.00 | 1,686.00 | 1,506.00 | 7,719,427.00 |
Mar 15 2024 | 1,663.00 | -94.00 | -5.35% | 1,763.00 | 1,771.00 | 1,563.00 | 7,626,553.00 |
Mar 14 2024 | 1,757.00 | -52.00 | -2.87% | 1,800.00 | 1,840.00 | 1,668.00 | 7,795,462.00 |
Mar 13 2024 | 1,809.00 | 129.00 | 7.68% | 1,673.00 | 1,829.00 | 1,662.00 | 9,074,709.00 |
Mar 12 2024 | 1,680.00 | -52.00 | -3.00% | 1,727.00 | 1,740.00 | 1,628.00 | 8,702,625.00 |
Mar 11 2024 | 1,732.00 | -12.00 | -0.69% | 1,731.00 | 1,739.00 | 1,667.00 | 8,701,494.00 |
Mar 10 2024 | 1,744.00 | 150.00 | 9.41% | 1,615.00 | 1,757.00 | 1,609.00 | 7,876,087.00 |
Mar 09 2024 | 1,594.00 | 0.00 | 0.00% | 1,594.00 | 1,594.00 | 1,594.00 | 0.00 |
Mar 08 2024 | 1,594.00 | -37.00 | -2.27% | 1,634.00 | 1,654.00 | 1,565.00 | 8,439,053.00 |
Mar 07 2024 | 1,631.00 | 54.00 | 3.42% | 1,573.00 | 1,654.00 | 1,551.00 | 9,672,365.00 |
Mar 06 2024 | 1,577.00 | 90.00 | 6.05% | 1,493.00 | 1,580.00 | 1,397.00 | 11,099,480.00 |
Mar 05 2024 | 1,487.00 | -120.00 | -7.47% | 1,588.00 | 1,629.00 | 1,430.00 | 12,172,590.00 |
Mar 04 2024 | 1,607.00 | 89.00 | 5.86% | 1,523.00 | 1,611.00 | 1,502.00 | 11,979,804.00 |
Mar 03 2024 | 1,518.00 | -7.00 | -0.46% | 1,533.00 | 1,556.00 | 1,451.00 | 8,700,727.00 |
Mar 02 2024 | 1,525.00 | 84.00 | 5.83% | 1,436.00 | 1,537.00 | 1,436.00 | 10,115,176.00 |
Mar 01 2024 | 1,441.00 | 34.00 | 2.42% | 1,413.00 | 1,452.00 | 1,412.00 | 9,624,420.00 |
Feb 29 2024 | 1,407.00 | -14.00 | -0.99% | 1,415.00 | 1,489.00 | 1,398.00 | 12,363,909.00 |
Feb 28 2024 | 1,421.00 | 3.00 | 0.21% | 1,419.00 | 1,475.00 | 1,366.00 | 10,758,639.00 |
Feb 27 2024 | 1,418.00 | -33.00 | -2.27% | 1,456.00 | 1,480.00 | 1,410.00 | 8,406,739.00 |
Feb 26 2024 | 1,451.00 | 76.00 | 5.53% | 1,370.00 | 1,466.00 | 1,334.00 | 9,686,601.00 |
Feb 25 2024 | 1,375.00 | 1.00 | 0.07% | 1,370.00 | 1,384.00 | 1,332.00 | 5,475,899.00 |
Feb 24 2024 | 1,374.00 | -6.00 | -0.43% | 1,378.00 | 1,434.00 | 1,357.00 | 6,403,392.00 |
Feb 23 2024 | 1,380.00 | -3.00 | -0.22% | 1,384.00 | 1,402.00 | 1,329.00 | 7,816,383.00 |
Feb 22 2024 | 1,383.00 | 54.00 | 4.06% | 1,323.00 | 1,451.00 | 1,288.00 | 8,801,548.00 |
Feb 21 2024 | 1,329.00 | -88.00 | -6.21% | 1,419.00 | 1,434.00 | 1,282.00 | 8,162,323.00 |
Feb 20 2024 | 1,417.00 | 36.00 | 2.61% | 1,386.00 | 1,427.00 | 1,320.00 | 7,763,850.00 |