Singapore markets closed

MaticNetwork USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0519+0.0028 (+0.26%)
As of 3:49PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20211.05301.06351.01621.05191.0519557,936,512
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
08 Jul 20211.12871.13261.01841.04331.0433566,038,964
07 Jul 20211.13121.17591.12631.12841.1284582,374,200
06 Jul 20211.10121.16381.10111.13181.1318570,313,255
05 Jul 20211.14701.15001.08241.10161.1016486,095,587
04 Jul 20211.11801.17851.09571.14791.1479510,476,356
03 Jul 20211.10281.14571.08101.11861.1186423,834,017
02 Jul 20211.07421.10951.04461.10361.1036483,658,487
01 Jul 20211.16751.16751.06471.07741.0774596,223,500
30 Jun 20211.17181.18091.08191.16741.1674797,906,875
29 Jun 20211.12011.25011.11571.16731.1673954,899,564
28 Jun 20211.11411.16431.08771.11921.1192728,137,291
27 Jun 20211.07711.11281.03501.11201.1120704,097,942
26 Jun 20211.04011.10241.00721.07551.0755813,581,059
25 Jun 20211.20211.23281.04391.04621.0462960,902,434
24 Jun 20211.17821.23891.13781.20311.2031916,504,353
23 Jun 20211.07521.24801.03121.15861.15861,608,298,389
22 Jun 20211.09781.23570.93021.07441.07442,509,624,684
21 Jun 20211.39971.40961.08481.09911.09911,483,730,324
20 Jun 20211.36091.43401.28691.39901.3990998,938,016
19 Jun 20211.38051.43341.35201.36371.3637868,441,240
18 Jun 20211.50381.51251.30731.37731.37731,233,288,351
17 Jun 20211.47891.55701.45521.50381.50381,089,042,381
16 Jun 20211.62811.63641.44941.47721.47721,472,817,044
15 Jun 20211.59441.72201.53491.69151.69152,287,131,448
14 Jun 20211.46521.59741.41481.47791.47791,415,033,591
13 Jun 20211.34091.49261.31791.46921.46921,566,746,227
12 Jun 20211.25031.39481.16391.34131.34131,585,637,917
11 Jun 20211.36311.38381.23311.25201.2520960,292,127
10 Jun 20211.49101.49721.35541.36221.36221,083,382,350
09 Jun 20211.48011.53271.35701.49241.49241,819,221,238
08 Jun 20211.48631.52071.28491.48511.48512,517,422,655
07 Jun 20211.58161.72721.46801.48011.48011,855,450,186
06 Jun 20211.52761.59061.51251.58341.58341,026,604,651
05 Jun 20211.63251.69661.45601.52731.52731,479,392,251
04 Jun 20211.82481.82481.55721.63151.63152,452,329,357
03 Jun 20211.80021.88551.76421.82381.82381,502,571,188
02 Jun 20211.82421.88891.75001.79591.79591,734,391,037
01 Jun 20211.87281.98281.76861.82121.82122,319,361,513
31 May 20211.86491.93291.75081.88101.88103,157,990,052
30 May 20211.69141.96721.55621.86491.86494,118,454,690
29 May 20211.81821.90551.52001.69821.69823,504,118,573
28 May 20212.03992.05921.66871.82331.82335,212,099,042
27 May 20212.21312.26581.86072.02672.02675,255,177,625
26 May 20211.93822.43851.83652.21022.21028,204,673,883
25 May 20211.74251.94491.51511.94011.94016,515,075,273
24 May 20211.07731.97951.07681.71761.71769,112,450,701
23 May 20211.19551.25620.74911.08671.08673,787,398,515
22 May 20211.48701.61121.12831.19331.19332,559,785,462
21 May 20211.83101.95541.19981.48231.48233,691,087,028
20 May 20211.62572.20021.33981.84151.84155,518,161,200
19 May 20212.44832.63071.07101.65941.65949,181,248,216
18 May 20211.72402.68001.71282.45442.45448,012,820,328
17 May 20211.71921.78391.48261.72801.72803,156,131,754
16 May 20211.59661.82061.46881.71471.71473,438,259,517
15 May 20211.47161.88761.47161.60821.60825,946,636,441
14 May 20211.05221.49991.04461.47081.47083,241,106,096
13 May 20211.04201.18170.96051.05321.05322,041,911,519
12 May 20211.06661.22501.01901.01901.01902,497,330,382
11 May 20210.87611.08900.80101.06921.06921,659,530,191
10 May 20210.96991.00060.78540.87510.87511,271,190,447
09 May 20210.84901.05150.79720.96990.96992,966,438,616
08 May 20210.75150.84910.73220.84830.8483757,402,833
07 May 20210.76290.80720.73300.75310.7531585,921,423
06 May 20210.80920.81360.72900.76180.7618585,564,623
05 May 20210.70330.83620.70070.81110.8111925,333,196
04 May 20210.79510.79800.69080.70440.7044787,329,351
03 May 20210.82260.86870.77740.79610.7961815,448,476
02 May 20210.78550.82740.74240.82450.8245779,774,169
01 May 20210.82070.83970.77230.78680.7868966,733,867
30 Apr 20210.88850.94070.78330.82060.82061,906,390,032
29 Apr 20210.77620.92340.74350.89090.89092,744,234,311
28 Apr 20210.82900.89330.67690.77310.77313,865,674,203
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...