Polygon AUD (MATIC-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 08:43AM UTC. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 1.6775 | 1.7441 | 1.6755 | 1.7120 | 1.7120 | 1,239,958,400 |
| 01 Feb 2023 | 1.5759 | 1.6805 | 1.5145 | 1.6719 | 1.6719 | 896,856,105 |
| 31 Jan 2023 | 1.5406 | 1.5897 | 1.5361 | 1.5762 | 1.5762 | 593,318,214 |
| 30 Jan 2023 | 1.6572 | 1.6571 | 1.5211 | 1.5404 | 1.5404 | 853,731,029 |
| 29 Jan 2023 | 1.6003 | 1.6728 | 1.5848 | 1.6572 | 1.6572 | 886,003,351 |
| 28 Jan 2023 | 1.6195 | 1.6305 | 1.5337 | 1.6001 | 1.6001 | 873,549,867 |
| 27 Jan 2023 | 1.5787 | 1.6691 | 1.5074 | 1.6195 | 1.6195 | 1,416,513,550 |
| 26 Jan 2023 | 1.3975 | 1.5779 | 1.3945 | 1.5777 | 1.5777 | 1,383,152,382 |
| 25 Jan 2023 | 1.3558 | 1.4278 | 1.3241 | 1.3983 | 1.3983 | 652,770,699 |
| 24 Jan 2023 | 1.4153 | 1.4774 | 1.3545 | 1.3557 | 1.3557 | 721,220,879 |
| 23 Jan 2023 | 1.4234 | 1.4482 | 1.4082 | 1.4159 | 1.4159 | 580,837,993 |
| 22 Jan 2023 | 1.4222 | 1.4789 | 1.4063 | 1.4234 | 1.4234 | 660,626,066 |
| 21 Jan 2023 | 1.4740 | 1.4917 | 1.4214 | 1.4220 | 1.4220 | 764,187,350 |
| 20 Jan 2023 | 1.3786 | 1.4742 | 1.3540 | 1.4741 | 1.4741 | 625,584,985 |
| 19 Jan 2023 | 1.3538 | 1.3794 | 1.3379 | 1.3786 | 1.3786 | 478,435,918 |
| 18 Jan 2023 | 1.4252 | 1.4453 | 1.3429 | 1.3539 | 1.3539 | 788,020,393 |
| 17 Jan 2023 | 1.4637 | 1.4811 | 1.4253 | 1.4253 | 1.4253 | 641,556,588 |
| 16 Jan 2023 | 1.4105 | 1.4882 | 1.3993 | 1.4635 | 1.4635 | 988,004,134 |
| 15 Jan 2023 | 1.4321 | 1.4331 | 1.3698 | 1.4106 | 1.4106 | 599,587,246 |
| 14 Jan 2023 | 1.3334 | 1.5059 | 1.3327 | 1.4320 | 1.4320 | 1,401,355,286 |
| 13 Jan 2023 | 1.3150 | 1.3454 | 1.2973 | 1.3336 | 1.3336 | 542,383,453 |
| 12 Jan 2023 | 1.2994 | 1.3186 | 1.2586 | 1.3151 | 1.3151 | 829,122,022 |
| 11 Jan 2023 | 1.2453 | 1.2978 | 1.2280 | 1.2931 | 1.2931 | 437,685,362 |
| 10 Jan 2023 | 1.2215 | 1.2474 | 1.2128 | 1.2454 | 1.2454 | 363,746,053 |
| 09 Jan 2023 | 1.2185 | 1.2580 | 1.2131 | 1.2219 | 1.2219 | 674,356,548 |
| 08 Jan 2023 | 1.1723 | 1.2227 | 1.1627 | 1.2186 | 1.2186 | 320,853,737 |
| 07 Jan 2023 | 1.1615 | 1.1779 | 1.1608 | 1.1724 | 1.1724 | 240,671,022 |
| 06 Jan 2023 | 1.1676 | 1.1621 | 1.1489 | 1.1615 | 1.1615 | 316,341,462 |
| 05 Jan 2023 | 1.1808 | 1.1849 | 1.1645 | 1.1677 | 1.1677 | 289,973,599 |
| 04 Jan 2023 | 1.1598 | 1.1899 | 1.1539 | 1.1808 | 1.1808 | 445,826,193 |
| 03 Jan 2023 | 1.1471 | 1.1580 | 1.1487 | 1.1599 | 1.1599 | 254,922,317 |
| 02 Jan 2023 | 1.1144 | 1.1578 | 1.1032 | 1.1470 | 1.1470 | 286,223,017 |
| 01 Jan 2023 | 1.1146 | 1.1189 | 1.1011 | 1.1144 | 1.1144 | 156,147,959 |
| 31 Dec 2022 | 1.1177 | 1.1325 | 1.1097 | 1.1146 | 1.1146 | 175,309,872 |
| 30 Dec 2022 | 1.1489 | 1.1533 | 1.1091 | 1.1176 | 1.1176 | 312,267,663 |
| 29 Dec 2022 | 1.1603 | 1.1638 | 1.1373 | 1.1490 | 1.1490 | 254,092,292 |
| 28 Dec 2022 | 1.1979 | 1.2012 | 1.1534 | 1.1603 | 1.1603 | 301,510,304 |
| 27 Dec 2022 | 1.2063 | 1.2116 | 1.1882 | 1.1979 | 1.1979 | 271,144,230 |
| 26 Dec 2022 | 1.1854 | 1.2089 | 1.1875 | 1.2063 | 1.2063 | 217,394,719 |
| 25 Dec 2022 | 1.1845 | 1.1884 | 1.1746 | 1.1854 | 1.1854 | 177,332,317 |
| 24 Dec 2022 | 1.1886 | 1.1914 | 1.1825 | 1.1845 | 1.1845 | 149,152,787 |
| 23 Dec 2022 | 1.1919 | 1.2045 | 1.1882 | 1.1886 | 1.1886 | 247,225,258 |
| 22 Dec 2022 | 1.1815 | 1.1939 | 1.1603 | 1.1919 | 1.1919 | 300,735,915 |
| 21 Dec 2022 | 1.2001 | 1.2009 | 1.1752 | 1.1814 | 1.1814 | 279,198,147 |
| 20 Dec 2022 | 1.1526 | 1.2080 | 1.1501 | 1.2001 | 1.2001 | 488,578,935 |
| 19 Dec 2022 | 1.2173 | 1.2230 | 1.1427 | 1.1524 | 1.1524 | 516,984,274 |
| 18 Dec 2022 | 1.2156 | 1.2280 | 1.2010 | 1.2170 | 1.2170 | 268,945,506 |
| 17 Dec 2022 | 1.1851 | 1.2175 | 1.1701 | 1.2156 | 1.2156 | 433,585,449 |
| 16 Dec 2022 | 1.3093 | 1.3294 | 1.1761 | 1.1851 | 1.1851 | 630,562,881 |
| 15 Dec 2022 | 1.3173 | 1.3201 | 1.3034 | 1.3093 | 1.3093 | 362,776,967 |
| 14 Dec 2022 | 1.3499 | 1.3617 | 1.3132 | 1.3173 | 1.3173 | 479,282,196 |
| 13 Dec 2022 | 1.3486 | 1.3635 | 1.3024 | 1.3497 | 1.3497 | 617,621,673 |
| 12 Dec 2022 | 1.3177 | 1.3503 | 1.2940 | 1.3487 | 1.3487 | 350,793,464 |
| 11 Dec 2022 | 1.3363 | 1.3437 | 1.3141 | 1.3177 | 1.3177 | 209,345,210 |
| 10 Dec 2022 | 1.3380 | 1.3471 | 1.3279 | 1.3363 | 1.3363 | 223,644,351 |
| 09 Dec 2022 | 1.3695 | 1.3732 | 1.3374 | 1.3379 | 1.3379 | 325,946,497 |
| 08 Dec 2022 | 1.3327 | 1.3708 | 1.3226 | 1.3694 | 1.3694 | 395,743,565 |
| 07 Dec 2022 | 1.3697 | 1.3710 | 1.3088 | 1.3325 | 1.3325 | 441,883,783 |
| 06 Dec 2022 | 1.3587 | 1.3685 | 1.3467 | 1.3696 | 1.3696 | 351,072,668 |
| 05 Dec 2022 | 1.3532 | 1.3858 | 1.3479 | 1.3585 | 1.3585 | 473,915,161 |
| 04 Dec 2022 | 1.3287 | 1.3595 | 1.3283 | 1.3535 | 1.3535 | 255,379,258 |
| 03 Dec 2022 | 1.3930 | 1.3959 | 1.3267 | 1.3288 | 1.3288 | 329,973,941 |
| 02 Dec 2022 | 1.3338 | 1.3923 | 1.3248 | 1.3923 | 1.3923 | 531,942,004 |
| 01 Dec 2022 | 1.3772 | 1.3818 | 1.3336 | 1.3338 | 1.3338 | 688,595,214 |
| 30 Nov 2022 | 1.2553 | 1.3781 | 1.2553 | 1.3781 | 1.3781 | 729,054,222 |
| 29 Nov 2022 | 1.2364 | 1.2635 | 1.2277 | 1.2551 | 1.2551 | 334,610,239 |
| 28 Nov 2022 | 1.2590 | 1.2617 | 1.2110 | 1.2368 | 1.2368 | 440,935,548 |
| 27 Nov 2022 | 1.2541 | 1.2805 | 1.2491 | 1.2589 | 1.2589 | 297,449,379 |
| 26 Nov 2022 | 1.2504 | 1.2875 | 1.2481 | 1.2541 | 1.2541 | 339,381,067 |
| 25 Nov 2022 | 1.2552 | 1.2552 | 1.2157 | 1.2505 | 1.2505 | 353,155,351 |
| 24 Nov 2022 | 1.2765 | 1.3151 | 1.2496 | 1.2553 | 1.2553 | 520,077,119 |
| 23 Nov 2022 | 1.2789 | 1.3083 | 1.2531 | 1.2765 | 1.2765 | 689,295,085 |
| 22 Nov 2022 | 1.2048 | 1.3002 | 1.1840 | 1.2786 | 1.2786 | 1,012,093,706 |
| 21 Nov 2022 | 1.2083 | 1.2344 | 1.1710 | 1.2051 | 1.2051 | 874,104,819 |
| 20 Nov 2022 | 1.3125 | 1.3183 | 1.2071 | 1.2084 | 1.2084 | 567,972,607 |
| 19 Nov 2022 | 1.3189 | 1.3211 | 1.2818 | 1.3125 | 1.3125 | 354,061,972 |
| 18 Nov 2022 | 1.3082 | 1.3386 | 1.3052 | 1.3188 | 1.3188 | 468,339,121 |
| 17 Nov 2022 | 1.3365 | 1.3510 | 1.3049 | 1.3082 | 1.3082 | 684,763,482 |
| 16 Nov 2022 | 1.3887 | 1.4143 | 1.3111 | 1.3363 | 1.3363 | 700,372,600 |
| 15 Nov 2022 | 1.3683 | 1.4303 | 1.3616 | 1.3888 | 1.3888 | 998,488,423 |
| 14 Nov 2022 | 1.3262 | 1.4310 | 1.2586 | 1.3681 | 1.3681 | 1,442,390,353 |
| 13 Nov 2022 | 1.4004 | 1.4384 | 1.3032 | 1.3265 | 1.3265 | 943,267,298 |
| 12 Nov 2022 | 1.5846 | 1.5867 | 1.3912 | 1.4004 | 1.4004 | 1,238,567,291 |
| 11 Nov 2022 | 1.7028 | 1.7422 | 1.4763 | 1.5843 | 1.5843 | 2,228,339,131 |
| 10 Nov 2022 | 1.2647 | 1.7460 | 1.2540 | 1.7028 | 1.7028 | 3,205,204,127 |
| 09 Nov 2022 | 1.6049 | 1.6398 | 1.2113 | 1.2645 | 1.2645 | 2,637,418,546 |
| 08 Nov 2022 | 1.9353 | 1.9520 | 1.4524 | 1.6046 | 1.6046 | 3,782,120,233 |
| 07 Nov 2022 | 1.7671 | 1.9869 | 1.7632 | 1.9345 | 1.9345 | 2,535,233,681 |
| 06 Nov 2022 | 1.8314 | 1.8881 | 1.7585 | 1.7673 | 1.7673 | 1,252,689,887 |
| 05 Nov 2022 | 1.8092 | 1.9731 | 1.8013 | 1.8313 | 1.8313 | 2,110,200,870 |
| 04 Nov 2022 | 1.5140 | 1.8404 | 1.5125 | 1.8099 | 1.8099 | 3,327,495,246 |
| 03 Nov 2022 | 1.3755 | 1.5406 | 1.3737 | 1.5141 | 1.5141 | 1,594,498,826 |
| 02 Nov 2022 | 1.3683 | 1.3713 | 1.3229 | 1.3754 | 1.3754 | 941,868,753 |
| 01 Nov 2022 | 1.4102 | 1.4101 | 1.3683 | 1.3684 | 1.3684 | 474,447,724 |
| 31 Oct 2022 | 1.4197 | 1.4509 | 1.4065 | 1.4104 | 1.4104 | 558,336,348 |
| 30 Oct 2022 | 1.4561 | 1.4774 | 1.4072 | 1.4199 | 1.4199 | 535,178,797 |
| 29 Oct 2022 | 1.4732 | 1.4896 | 1.4477 | 1.4561 | 1.4561 | 607,575,840 |
| 28 Oct 2022 | 1.4027 | 1.4736 | 1.3886 | 1.4733 | 1.4733 | 638,247,062 |
| 27 Oct 2022 | 1.4442 | 1.4556 | 1.3944 | 1.4027 | 1.4027 | 807,764,685 |
| 26 Oct 2022 | 1.4401 | 1.4888 | 1.4395 | 1.4442 | 1.4442 | 880,148,864 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
