Australia markets closed

MaticNetwork AUD (MATIC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2.0309+0.0003 (+0.01%)
As of 1:01AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20212.03262.10292.00602.03092.03091,246,171,264
22 Oct 2021------
21 Oct 20212.04122.16991.98822.01582.01581,509,007,441
20 Oct 20211.96922.05921.93502.03842.03841,234,262,373
19 Oct 20211.99622.04361.92161.96921.96921,096,647,435
18 Oct 20211.96182.18141.94691.99491.99492,081,933,700
17 Oct 20212.02922.08141.89901.96181.96181,046,203,960
16 Oct 20212.14252.15262.00932.03052.03051,950,655,899
15 Oct 20211.70502.18211.66352.13442.13446,032,690,052
14 Oct 20211.68081.73781.66341.70371.7037825,667,888
13 Oct 20211.66781.71831.62151.68081.6808843,815,688
12 Oct 20211.69141.69191.56661.66891.6689973,606,822
11 Oct 20211.70871.78061.65681.69251.6925870,068,535
10 Oct 20211.84811.85791.70121.71111.7111928,333,546
09 Oct 20211.83511.89221.81851.84831.84831,045,937,625
08 Oct 20211.74211.96531.74021.83891.83891,719,943,856
07 Oct 20211.72681.79191.68741.74471.74471,139,538,483
06 Oct 20211.80481.80911.66881.72701.72701,188,181,497
05 Oct 20211.74881.83801.73711.80351.80351,010,885,697
04 Oct 20211.82331.82331.70341.74491.74491,110,949,238
03 Oct 20211.78231.85261.75791.82211.82211,141,824,261
02 Oct 20211.74211.86461.68501.78521.78521,194,634,444
01 Oct 20211.55911.74601.55611.74331.74331,313,677,487
30 Sept 20211.53271.59511.52641.55911.5591865,203,721
29 Sept 20211.45121.53671.44271.53151.5315806,994,316
28 Sept 20211.49001.52401.44611.45001.4500766,858,150
27 Sept 20211.54831.60381.48781.49251.4925883,075,358
26 Sept 20211.54681.60591.42421.54571.54571,091,905,706
25 Sept 20211.55201.57651.49471.54551.5455954,330,268
24 Sept 20211.67951.68331.46441.55471.55471,215,005,986
23 Sept 20211.70101.72051.62031.67951.67951,013,185,885
22 Sept 20211.44701.70331.42471.70241.70241,489,894,424
21 Sept 20211.56331.63541.40871.44831.44831,615,776,802
20 Sept 20211.81001.81461.52561.55161.55161,759,669,594
19 Sept 20211.87771.88451.79421.80981.8098901,565,757
18 Sept 20211.95511.98111.84111.88031.88031,123,837,590
17 Sept 20211.89901.98231.78321.95771.95771,527,171,726
16 Sept 20211.93002.04561.85061.89751.89751,677,493,277
15 Sept 20211.80081.93451.80091.92981.92981,170,210,049
14 Sept 20211.69371.82821.67721.79961.79961,239,159,347
13 Sept 20211.80541.83021.63211.69381.69381,306,241,838
12 Sept 20211.79071.86561.75221.80541.80541,098,169,951
11 Sept 20211.77211.86201.74001.78831.78831,259,241,095
10 Sept 20211.85561.98511.72611.77341.77342,022,128,505
09 Sept 20211.75481.96411.74871.85561.85562,314,955,576
08 Sept 20211.83821.86711.62151.81121.81122,910,544,592
07 Sept 20212.21062.27651.52371.83341.83343,974,916,612
06 Sept 20212.25762.30942.11082.21062.21062,158,146,766
05 Sept 20212.33432.41152.19352.25642.25642,985,882,529
04 Sept 20211.95452.33841.94052.32542.32543,029,837,176
03 Sept 20211.95542.01061.90131.95701.95701,268,025,552
02 Sept 20211.99492.05741.93821.95571.95571,589,855,392
01 Sept 20211.82812.02871.79431.99761.99762,103,852,700
31 Aug 20211.80621.93431.78621.82851.82851,400,345,287
30 Aug 20211.94221.94641.79981.80231.80231,168,941,286
29 Aug 20211.99352.02711.91271.94221.9422879,114,383
28 Aug 20212.07752.08991.97491.99341.9934937,974,175
27 Aug 20211.89812.07921.87202.07222.07221,357,074,766
26 Aug 20212.10042.12851.89471.90341.90341,256,471,062
25 Aug 20212.03572.13621.95662.09692.09691,221,888,887
24 Aug 20212.25632.26211.98552.03452.03451,437,549,074
23 Aug 20212.27592.35282.20572.25332.25331,375,575,221
22 Aug 20212.22272.33912.18902.27812.27811,627,169,995
21 Aug 20212.17312.38322.12482.22302.22302,203,290,164
20 Aug 20212.05562.19832.03042.17622.17621,818,759,648
19 Aug 20211.84802.05601.80792.05602.05601,394,298,214
18 Aug 20211.85951.94451.77601.85121.85121,476,561,915
17 Aug 20211.93552.10141.84511.86321.86321,726,219,644
16 Aug 20211.99262.12161.93251.94511.94511,672,202,307
15 Aug 20211.95712.01381.86141.99111.99111,185,270,633
14 Aug 20212.05012.05011.91091.95641.95641,462,441,913
13 Aug 20211.80312.05331.79682.05332.05332,262,419,289
12 Aug 20211.86232.00641.71741.79951.79952,468,497,679
11 Aug 20211.57621.93421.57051.86321.86322,990,567,911
10 Aug 20211.53731.60501.50941.57631.57631,126,973,508
09 Aug 20211.47461.57721.41551.53841.53841,004,386,886
08 Aug 20211.58671.60341.45561.47361.4736959,213,943
07 Aug 20211.46931.62431.45401.58571.58571,509,429,122
06 Aug 20211.43941.49231.40371.46931.4693820,573,435
05 Aug 20211.42761.45131.36741.43851.4385839,241,703
04 Aug 20211.38301.45111.36141.42601.4260702,066,440
03 Aug 20211.42141.43781.36011.37731.3773631,440,508
02 Aug 20211.43001.46811.38951.42391.4239774,797,914
01 Aug 20211.47421.54461.42121.43351.43351,086,343,458
31 July 20211.45341.49621.39611.47381.4738908,878,731
30 July 20211.38961.44881.35001.45581.4558978,482,396
29 July 20211.37831.40771.34741.38681.3868634,162,447
28 July 20211.41541.43811.35251.37651.37651,257,439,858
27 July 20211.37531.44541.27281.41161.41161,782,715,506
26 July 20211.27541.53621.26911.37851.37852,615,943,211
25 July 20211.28821.30971.20501.27571.2757815,680,387
24 July 20211.28751.33761.23811.28921.28921,044,936,535
23 July 20211.19401.29671.16711.28851.28851,336,218,601
22 July 20211.20911.26291.14761.19311.19311,856,275,115
21 July 20210.93891.27760.91261.20791.20792,864,690,264
20 July 20210.99941.00520.85200.94040.94041,299,725,459
19 July 20211.07511.08450.99490.99590.9959536,107,053
18 July 20211.08351.16051.06841.07671.0767547,718,512
17 July 20211.09671.11021.05911.08331.0833569,835,311
16 July 20211.18311.20681.09591.09841.0984618,707,466
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...