Australia markets closed

Polygon AUD (MATIC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.7120+0.1838 (+12.03%)
As of 08:43AM UTC. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20231.67751.74411.67551.71201.71201,239,958,400
01 Feb 20231.57591.68051.51451.67191.6719896,856,105
31 Jan 20231.54061.58971.53611.57621.5762593,318,214
30 Jan 20231.65721.65711.52111.54041.5404853,731,029
29 Jan 20231.60031.67281.58481.65721.6572886,003,351
28 Jan 20231.61951.63051.53371.60011.6001873,549,867
27 Jan 20231.57871.66911.50741.61951.61951,416,513,550
26 Jan 20231.39751.57791.39451.57771.57771,383,152,382
25 Jan 20231.35581.42781.32411.39831.3983652,770,699
24 Jan 20231.41531.47741.35451.35571.3557721,220,879
23 Jan 20231.42341.44821.40821.41591.4159580,837,993
22 Jan 20231.42221.47891.40631.42341.4234660,626,066
21 Jan 20231.47401.49171.42141.42201.4220764,187,350
20 Jan 20231.37861.47421.35401.47411.4741625,584,985
19 Jan 20231.35381.37941.33791.37861.3786478,435,918
18 Jan 20231.42521.44531.34291.35391.3539788,020,393
17 Jan 20231.46371.48111.42531.42531.4253641,556,588
16 Jan 20231.41051.48821.39931.46351.4635988,004,134
15 Jan 20231.43211.43311.36981.41061.4106599,587,246
14 Jan 20231.33341.50591.33271.43201.43201,401,355,286
13 Jan 20231.31501.34541.29731.33361.3336542,383,453
12 Jan 20231.29941.31861.25861.31511.3151829,122,022
11 Jan 20231.24531.29781.22801.29311.2931437,685,362
10 Jan 20231.22151.24741.21281.24541.2454363,746,053
09 Jan 20231.21851.25801.21311.22191.2219674,356,548
08 Jan 20231.17231.22271.16271.21861.2186320,853,737
07 Jan 20231.16151.17791.16081.17241.1724240,671,022
06 Jan 20231.16761.16211.14891.16151.1615316,341,462
05 Jan 20231.18081.18491.16451.16771.1677289,973,599
04 Jan 20231.15981.18991.15391.18081.1808445,826,193
03 Jan 20231.14711.15801.14871.15991.1599254,922,317
02 Jan 20231.11441.15781.10321.14701.1470286,223,017
01 Jan 20231.11461.11891.10111.11441.1144156,147,959
31 Dec 20221.11771.13251.10971.11461.1146175,309,872
30 Dec 20221.14891.15331.10911.11761.1176312,267,663
29 Dec 20221.16031.16381.13731.14901.1490254,092,292
28 Dec 20221.19791.20121.15341.16031.1603301,510,304
27 Dec 20221.20631.21161.18821.19791.1979271,144,230
26 Dec 20221.18541.20891.18751.20631.2063217,394,719
25 Dec 20221.18451.18841.17461.18541.1854177,332,317
24 Dec 20221.18861.19141.18251.18451.1845149,152,787
23 Dec 20221.19191.20451.18821.18861.1886247,225,258
22 Dec 20221.18151.19391.16031.19191.1919300,735,915
21 Dec 20221.20011.20091.17521.18141.1814279,198,147
20 Dec 20221.15261.20801.15011.20011.2001488,578,935
19 Dec 20221.21731.22301.14271.15241.1524516,984,274
18 Dec 20221.21561.22801.20101.21701.2170268,945,506
17 Dec 20221.18511.21751.17011.21561.2156433,585,449
16 Dec 20221.30931.32941.17611.18511.1851630,562,881
15 Dec 20221.31731.32011.30341.30931.3093362,776,967
14 Dec 20221.34991.36171.31321.31731.3173479,282,196
13 Dec 20221.34861.36351.30241.34971.3497617,621,673
12 Dec 20221.31771.35031.29401.34871.3487350,793,464
11 Dec 20221.33631.34371.31411.31771.3177209,345,210
10 Dec 20221.33801.34711.32791.33631.3363223,644,351
09 Dec 20221.36951.37321.33741.33791.3379325,946,497
08 Dec 20221.33271.37081.32261.36941.3694395,743,565
07 Dec 20221.36971.37101.30881.33251.3325441,883,783
06 Dec 20221.35871.36851.34671.36961.3696351,072,668
05 Dec 20221.35321.38581.34791.35851.3585473,915,161
04 Dec 20221.32871.35951.32831.35351.3535255,379,258
03 Dec 20221.39301.39591.32671.32881.3288329,973,941
02 Dec 20221.33381.39231.32481.39231.3923531,942,004
01 Dec 20221.37721.38181.33361.33381.3338688,595,214
30 Nov 20221.25531.37811.25531.37811.3781729,054,222
29 Nov 20221.23641.26351.22771.25511.2551334,610,239
28 Nov 20221.25901.26171.21101.23681.2368440,935,548
27 Nov 20221.25411.28051.24911.25891.2589297,449,379
26 Nov 20221.25041.28751.24811.25411.2541339,381,067
25 Nov 20221.25521.25521.21571.25051.2505353,155,351
24 Nov 20221.27651.31511.24961.25531.2553520,077,119
23 Nov 20221.27891.30831.25311.27651.2765689,295,085
22 Nov 20221.20481.30021.18401.27861.27861,012,093,706
21 Nov 20221.20831.23441.17101.20511.2051874,104,819
20 Nov 20221.31251.31831.20711.20841.2084567,972,607
19 Nov 20221.31891.32111.28181.31251.3125354,061,972
18 Nov 20221.30821.33861.30521.31881.3188468,339,121
17 Nov 20221.33651.35101.30491.30821.3082684,763,482
16 Nov 20221.38871.41431.31111.33631.3363700,372,600
15 Nov 20221.36831.43031.36161.38881.3888998,488,423
14 Nov 20221.32621.43101.25861.36811.36811,442,390,353
13 Nov 20221.40041.43841.30321.32651.3265943,267,298
12 Nov 20221.58461.58671.39121.40041.40041,238,567,291
11 Nov 20221.70281.74221.47631.58431.58432,228,339,131
10 Nov 20221.26471.74601.25401.70281.70283,205,204,127
09 Nov 20221.60491.63981.21131.26451.26452,637,418,546
08 Nov 20221.93531.95201.45241.60461.60463,782,120,233
07 Nov 20221.76711.98691.76321.93451.93452,535,233,681
06 Nov 20221.83141.88811.75851.76731.76731,252,689,887
05 Nov 20221.80921.97311.80131.83131.83132,110,200,870
04 Nov 20221.51401.84041.51251.80991.80993,327,495,246
03 Nov 20221.37551.54061.37371.51411.51411,594,498,826
02 Nov 20221.36831.37131.32291.37541.3754941,868,753
01 Nov 20221.41021.41011.36831.36841.3684474,447,724
31 Oct 20221.41971.45091.40651.41041.4104558,336,348
30 Oct 20221.45611.47741.40721.41991.4199535,178,797
29 Oct 20221.47321.48961.44771.45611.4561607,575,840
28 Oct 20221.40271.47361.38861.47331.4733638,247,062
27 Oct 20221.44421.45561.39441.40271.4027807,764,685
26 Oct 20221.44011.48881.43951.44421.4442880,148,864
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...