Singapore markets closed

MaticNetwork USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.5415+0.0472 (+3.16%)
As of 12:57PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 20211.56841.59191.49451.54151.54152,261,452,032
15 Oct 20211.26401.62051.23401.58321.58324,474,715,079
14 Oct 20211.24111.28881.22921.26311.2631612,129,553
13 Oct 20211.22301.26021.19201.24111.2411623,087,088
12 Oct 20211.24291.24291.15371.22391.2239713,982,715
11 Oct 20211.24641.30721.21711.24371.2437639,348,221
10 Oct 20211.35101.35811.24061.24821.2482677,169,882
09 Oct 20211.34121.38301.32941.35111.3511764,580,435
08 Oct 20211.27471.43511.27141.34401.34401,257,107,167
07 Oct 20211.25751.31021.22991.27651.2765833,762,688
06 Oct 20211.31551.31831.20641.25761.2576865,263,448
05 Oct 20211.27481.33821.26641.31451.3145736,824,008
04 Oct 20211.32631.32631.24011.27191.2719809,824,205
03 Oct 20211.29451.34451.27681.32541.3254830,568,657
02 Oct 20211.26531.35431.22381.29661.2966867,675,302
01 Oct 20211.12711.26811.12631.26621.2662954,137,490
30 Sep 20211.10031.14911.09641.12711.1271625,455,858
29 Sep 20211.05121.11151.04541.09941.0994579,309,057
28 Sep 20211.08481.11251.04741.05041.0504555,507,935
27 Sep 20211.12491.16871.08371.08671.0867642,955,331
26 Sep 20211.12321.16611.03421.12301.1230793,300,901
25 Sep 20211.12701.14481.08541.12231.1223692,984,880
24 Sep 20211.22561.23081.06201.12891.1289882,273,994
23 Sep 20211.23021.24501.17921.22561.2256739,360,694
22 Sep 20211.04601.23181.03041.23121.23121,077,491,930
21 Sep 20211.13491.18611.01861.04691.04691,167,943,054
20 Sep 20211.31471.31831.10341.12641.12641,277,440,802
19 Sep 20211.36431.36921.30301.31451.3145654,857,399
18 Sep 20211.42061.43951.33771.36621.3662816,580,424
17 Sep 20211.38471.44041.30401.42241.42241,109,643,018
16 Sep 20211.41661.49661.34981.38361.38361,223,168,231
15 Sep 20211.31761.41951.31761.41641.4164858,891,824
14 Sep 20211.24751.34551.23561.31681.3168906,693,116
13 Sep 20211.32981.34731.20151.24761.2476962,125,239
12 Sep 20211.31721.37231.28891.32971.3297808,860,700
11 Sep 20211.30361.36971.28001.31551.3155926,297,392
10 Sep 20211.36721.46211.26971.30451.30451,487,477,154
09 Sep 20211.29181.44961.28711.36721.36721,705,671,098
08 Sep 20211.35781.38071.19251.33331.33332,142,597,087
07 Sep 20211.64391.69561.12511.35421.35422,936,052,984
06 Sep 20211.68041.71731.57021.64381.64381,604,856,454
05 Sep 20211.74051.79811.63591.67951.67952,222,482,139
04 Sep 20211.45731.74351.44691.73391.73392,259,132,026
03 Sep 20211.44651.49751.40671.45921.4592945,475,604
02 Sep 20211.46951.51881.43481.44671.44671,176,106,004
01 Sep 20211.33781.49631.31151.47141.47141,549,697,810
31 Aug 20211.31681.41651.30301.33811.33811,024,769,364
30 Aug 20211.42081.42271.31201.31391.3139852,170,692
29 Aug 20211.45801.48251.39881.42081.4208643,115,451
28 Aug 20211.51941.52851.44441.45791.4579685,991,618
27 Aug 20211.37391.52061.35281.51551.5155992,502,714
26 Aug 20211.52851.54771.37161.37771.3777909,479,259
25 Aug 20211.47561.55261.42081.52601.5260889,188,383
24 Aug 20211.62651.63051.44001.47471.47471,042,021,630
23 Aug 20211.62461.68461.59141.62431.6243991,583,514
22 Aug 20211.58471.66891.56181.62621.62621,161,537,492
21 Aug 20211.55051.70041.51601.58501.58501,570,905,054
20 Aug 20211.46891.56681.45271.55271.55271,297,684,727
19 Aug 20211.33631.46931.30251.46931.4693996,384,921
18 Aug 20211.34911.40661.28841.33851.33851,067,665,316
17 Aug 20211.42051.53191.33851.35181.35181,252,398,476
16 Aug 20211.46761.55711.41801.42751.42751,227,247,699
15 Aug 20211.44231.48411.37181.46641.4664872,957,127
14 Aug 20211.51081.51081.40821.44181.44181,077,737,165
13 Aug 20211.32361.51321.31811.51321.51321,667,275,350
12 Aug 20211.37291.47771.26141.32101.32101,812,149,732
11 Aug 20211.15751.42691.15311.37361.37362,204,620,649
10 Aug 20211.12681.17791.10901.15761.1576827,611,523
09 Aug 20211.08171.15741.03931.12761.1276736,205,594
08 Aug 20211.16691.17921.07131.08091.0809703,610,531
07 Aug 20211.08081.19481.06961.16611.16611,110,079,229
06 Aug 20211.06561.09731.03681.08081.0808603,613,586
05 Aug 20211.05391.07411.01211.06491.0649621,282,689
04 Aug 20211.02301.07081.00971.05271.0527518,285,126
03 Aug 20211.04631.05951.00691.01881.0188467,084,981
02 Aug 20211.04991.07951.02101.04821.0482570,342,629
01 Aug 20211.08301.13471.04361.05251.0525797,582,648
31 Jul 20211.06771.09911.02561.08261.0826667,661,361
30 Jul 20211.02781.07030.99791.06941.0694718,792,140
29 Jul 20211.01681.04180.99201.02571.0257469,026,617
28 Jul 20211.04261.05810.99331.01541.0154927,615,842
27 Jul 20211.01561.06240.93901.03981.03981,313,155,904
26 Jul 20210.93971.13350.93451.01791.01791,931,636,034
25 Jul 20210.94860.96440.88730.93990.9399600,985,079
24 Jul 20210.94850.98490.91170.94930.9493769,444,027
23 Jul 20210.88120.95560.86020.94920.9492984,378,205
22 Jul 20210.88890.92810.84410.88060.88061,369,987,199
21 Jul 20210.68900.93970.66940.88800.88802,106,021,346
20 Jul 20210.73330.73820.62410.69010.6901953,798,836
19 Jul 20210.79430.79940.72880.73070.7307393,350,081
18 Jul 20210.80170.85860.78980.79550.7955404,667,080
17 Jul 20210.81140.82140.78360.80150.8015421,592,446
16 Jul 20210.87820.89730.81080.81260.8126457,749,814
15 Jul 20210.92970.94520.85830.87680.8768395,226,772
14 Jul 20210.94590.96500.87180.92870.9287523,726,158
13 Jul 20210.99570.99570.93840.94570.9457365,205,018
12 Jul 20211.04261.04880.96330.99700.9970430,869,287
11 Jul 20211.02971.05841.02201.04221.0422266,686,963
10 Jul 20211.05171.07061.02171.02991.0299355,002,271
09 Jul 20211.04091.06831.00481.05131.0513478,830,499
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...