Australia markets open in 6 hours 2 minutes

Polygon AUD (MATIC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.2748+0.0047 (+0.37%)
As of 04:57PM UTC. Market open.
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20221.25411.27981.24921.27481.2748269,851,040
26 Nov 2022------
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
25 Oct 20221.41261.47271.38701.44051.4405838,373,638
24 Oct 20221.41271.42291.38071.41271.4127816,004,284
23 Oct 20221.30511.41291.29441.41281.4128581,234,625
22 Oct 20221.30841.31601.28261.30511.3051367,736,992
21 Oct 20221.29111.30851.25571.30851.3085644,987,469
20 Oct 20221.35061.35111.28791.29111.2911631,922,977
19 Oct 20221.36901.40051.34691.35071.3507682,437,683
18 Oct 20221.34551.38771.33421.36891.3689857,733,054
17 Oct 20221.28491.34891.28191.34541.3454518,287,741
16 Oct 20221.27451.30131.27391.28501.2850272,834,998
15 Oct 20221.27891.30331.27231.27461.2746347,620,168
14 Oct 20221.23241.30221.23081.27891.2789570,240,883
13 Oct 20221.24971.25071.14811.23241.2324696,669,846
12 Oct 20221.26201.27691.24971.24981.2498286,888,439
11 Oct 20221.29491.29491.25791.26191.2619460,772,796
10 Oct 20221.29171.33451.29361.29511.2951510,108,727
09 Oct 20221.27751.29781.27021.29181.2918258,073,358
08 Oct 20221.30561.30851.27221.27751.2775265,654,463
07 Oct 20221.29881.31991.28941.30581.3058434,097,558
06 Oct 20221.30731.31531.29951.29871.2987525,624,728
05 Oct 20221.28361.32011.27651.30731.3073616,533,268
04 Oct 20221.23281.29481.23271.28371.2837637,449,988
03 Oct 20221.19051.23611.18321.23291.2329530,274,447
02 Oct 20221.19711.22031.19321.19041.1904325,107,813
01 Oct 20221.21491.21951.19091.19691.1969278,202,887
30 Sept 20221.17291.22261.17271.21491.2149611,152,082
29 Sept 20221.14941.17311.13231.17311.1731469,966,597
28 Sept 20221.15031.15541.11791.14931.1493505,764,473
27 Sept 20221.16651.22001.13511.15061.1506743,699,811
26 Sept 20221.13351.16641.12421.16631.1663613,723,045
25 Sept 20221.15161.16941.12571.13341.1334396,303,973
24 Sept 20221.19191.19391.14901.15181.1518448,630,380
23 Sept 20221.13301.19781.10701.19191.1919726,795,674
22 Sept 20221.06491.14401.06191.13311.1331580,899,958
21 Sept 20221.09541.15581.04871.06501.0650762,784,611
20 Sept 20221.13781.13811.09371.09531.0953477,234,247
19 Sept 20221.12051.15571.08911.13761.1376603,222,020
18 Sept 20221.23421.24131.12011.12031.1203507,662,935
17 Sept 20221.19961.23471.19921.23441.2344319,126,050
16 Sept 20221.23291.23911.18151.19951.1995540,086,523
15 Sept 20221.28061.29291.22801.23281.2328687,623,974
14 Sept 20221.25531.28731.24231.28061.2806614,153,222
13 Sept 20221.34921.36851.24891.26751.26751,051,723,709
12 Sept 20221.30641.36441.28061.34921.3492981,630,023
11 Sept 20221.32311.33711.28571.30681.3068413,244,924
10 Sept 20221.30161.32761.28631.32311.3231560,941,080
09 Sept 20221.24801.31291.24551.30171.3017644,856,457
08 Sept 20221.24521.25511.21871.24801.2480530,373,887
07 Sept 20221.21671.25511.18341.24541.2454616,621,629
06 Sept 20221.29431.34821.21711.21711.2171893,837,072
05 Sept 20221.31731.32391.27351.29411.2941426,637,442
04 Sept 20221.30521.31821.28411.31721.3172389,240,830
03 Sept 20221.27991.30541.27651.30531.3053421,495,233
02 Sept 20221.30301.32991.27251.27991.2799738,547,245
01 Sept 20221.21841.31681.20781.30301.3030848,666,415
31 Aug 20221.18851.24221.18851.21831.2183622,445,981
30 Aug 20221.18331.21191.14921.18841.1884648,946,187
29 Aug 20221.14211.18341.11441.18331.1833682,254,109
28 Aug 20221.16901.20461.14241.14241.1424606,423,125
27 Aug 20221.10891.17771.10121.16911.1691718,375,414
26 Aug 20221.17581.19771.10181.10871.1087869,466,577
25 Aug 20221.17821.19141.16101.17591.1759412,290,081
24 Aug 20221.20181.21441.16561.17821.1782467,402,324
23 Aug 20221.17821.20641.15461.20181.2018551,699,380
22 Aug 20221.19301.19461.12001.17811.1781572,336,041
21 Aug 20221.14451.20631.13691.19301.1930579,751,290
20 Aug 20221.12281.18551.11091.14471.1447734,018,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...