Australia markets closed

Polygon AUD (MATIC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.0729+0.0010 (+0.09%)
As of 01:59PM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20241.04991.07311.03831.07291.0729384,153,216
19 Apr 20241.03761.07321.01011.05311.0531461,106,190
18 Apr 20241.09661.10661.02491.03751.0375462,042,127
17 Apr 20241.09871.13551.05351.09661.0966530,059,010
16 Apr 20241.10001.15921.06541.09871.0987692,691,853
15 Apr 20241.00971.10860.98041.10001.1000962,316,761
14 Apr 20241.18171.19030.91481.00971.00971,307,109,769
13 Apr 20241.34301.36941.14261.18171.1817950,427,203
12 Apr 20241.36351.37371.32481.34301.3430407,394,641
11 Apr 20241.35411.36081.32371.36351.3635518,788,865
10 Apr 20241.43241.43311.34971.35411.3541498,749,006
09 Apr 20241.38751.43591.35471.43241.4324492,046,922
08 Apr 20241.36401.40231.35961.38751.3875356,052,257
07 Apr 20241.34461.37611.34161.36401.3640280,964,218
06 Apr 20241.37451.37861.30881.34461.3446396,832,717
05 Apr 20241.36361.39391.32741.37441.3744406,321,764
04 Apr 20241.38171.41531.34641.36361.3636462,887,631
03 Apr 20241.46631.46641.36381.38171.3817592,224,011
02 Apr 20241.53571.53991.43111.46621.4662603,332,517
01 Apr 20241.50411.53621.50091.53571.5357299,436,435
31 Mar 20241.52081.53941.49801.50411.5041430,852,729
30 Mar 20241.53801.54421.50301.52081.5208463,478,588
29 Mar 20241.54651.57991.52491.53801.5380532,809,748
28 Mar 20241.59961.66241.53251.54651.5465851,525,692
27 Mar 20241.59901.64541.57171.59961.5996629,273,309
26 Mar 20241.55181.62081.54041.59901.5990624,574,114
25 Mar 20241.50491.55641.49961.55191.5519453,250,430
24 Mar 20241.48891.53871.46941.50491.5049463,318,150
23 Mar 20241.51371.56371.46421.48891.4889601,318,540
22 Mar 20241.52921.54091.48001.51361.5136644,938,508
21 Mar 20241.42841.54411.39921.52921.5292980,396,044
20 Mar 20241.57141.57941.40061.42841.42841,186,063,876
19 Mar 20241.66031.66041.54011.57141.5714708,030,497
18 Mar 20241.58981.67441.53941.66031.6603850,941,621
17 Mar 20241.73801.77871.56431.58981.58981,087,967,502
16 Mar 20241.85741.87091.64301.73801.73801,488,306,502
15 Mar 20241.91831.93831.77421.85741.85741,254,718,541
14 Mar 20241.78851.94571.78091.91831.91831,444,574,729
13 Mar 20241.88041.88131.72271.78851.78851,157,781,817
12 Mar 20241.85781.88901.77751.88041.88041,282,147,203
11 Mar 20241.74391.87521.73001.85791.85791,620,080,812
10 Mar 20241.69761.74391.68921.74391.7439688,524,711
09 Mar 20241.75401.77961.66271.69761.6976993,606,255
08 Mar 20241.70131.77701.67611.75391.75391,202,971,390
07 Mar 20241.59001.70261.52931.70131.70131,381,218,176
06 Mar 20241.76311.76311.46121.59001.59002,296,968,206
05 Mar 20241.66871.76701.66021.76321.76321,735,010,800
04 Mar 20241.67491.70941.60201.66871.66871,159,545,535
03 Mar 20241.56881.68421.56811.67481.67481,225,961,025
02 Mar 20241.53991.58291.53991.56861.5686739,523,005
01 Mar 20241.55631.62751.51301.54041.54041,259,231,380
29 Feb 20241.57191.64331.48781.55631.55631,384,383,346
28 Feb 20241.62001.64711.55981.57191.5719983,121,564
27 Feb 20241.52101.63841.48811.61991.61991,288,239,791
26 Feb 20241.51781.53031.47361.52091.5209597,124,525
25 Feb 20241.50701.56971.48711.51781.5178632,533,416
24 Feb 20241.51141.53211.44381.50721.5072971,350,878
23 Feb 20241.45081.59391.40871.51151.51151,305,327,203
22 Feb 20241.56561.57801.39211.45071.45071,012,596,884
21 Feb 20241.52581.57651.44141.56581.56581,103,429,556
20 Feb 20241.52821.54431.49531.52581.5258824,641,483
19 Feb 20241.42211.52821.40801.52821.5282682,926,730
18 Feb 20241.45881.46771.38781.42211.4221650,499,820
17 Feb 20241.36391.46291.36201.45891.4589963,815,694
16 Feb 20241.37081.39351.34721.36381.3638635,316,619
15 Feb 20241.32271.37581.31011.37081.3708559,540,783
14 Feb 20241.34931.35551.31001.32281.3228525,940,611
13 Feb 20241.27981.35491.25641.34951.3495563,348,497
12 Feb 20241.30111.32541.27641.27971.2797364,384,638
11 Feb 20241.30741.33051.28641.30101.3010400,966,581
10 Feb 20241.28391.31571.28201.30741.3074500,017,123
09 Feb 20241.27841.30501.27231.28391.2839497,237,020
08 Feb 20241.23441.28181.20671.27831.2783409,135,602
07 Feb 20241.20261.25131.19941.23441.2344381,646,326
06 Feb 20241.18961.22321.17731.20251.2025331,879,671
05 Feb 20241.20281.20761.18211.18981.1898284,572,912
04 Feb 20241.22421.23481.19841.20281.2028300,254,913
03 Feb 20241.23371.24631.21831.22411.2241379,179,202
02 Feb 20241.19831.24141.16551.23371.2337474,023,263
01 Feb 20241.21271.26371.18921.19831.1983706,629,833
31 Jan 20241.22931.24571.20821.21281.2128489,089,369
30 Jan 20241.19981.23261.17461.22931.2293464,347,715
29 Jan 20241.19851.23151.18921.20001.2000454,307,161
28 Jan 20241.15441.19891.15041.19851.1985324,950,917
27 Jan 20241.11251.15871.10621.15441.1544375,902,957
26 Jan 20241.12291.12321.09071.11251.1125332,378,124
25 Jan 20241.09951.12941.09061.12281.1228468,878,487
24 Jan 20241.13491.15591.05281.09951.0995662,515,398
23 Jan 20241.18651.19781.12061.13491.1349640,000,582
22 Jan 20241.18951.22161.18321.18621.1862376,670,422
21 Jan 20241.15311.18991.13891.18961.1896465,565,095
20 Jan 20241.19221.20661.13091.15301.1530736,101,863
19 Jan 20241.23551.24911.18331.19221.1922586,343,983
18 Jan 20241.28261.30021.22651.23551.2355644,988,723
17 Jan 20241.27031.29601.25941.28271.2827445,338,289
16 Jan 20241.25241.30151.25641.27061.2706481,242,818
15 Jan 20241.31921.31981.25231.25271.2527481,823,181
14 Jan 20241.29241.32741.26431.31921.3192485,730,164
13 Jan 20241.38411.40461.26321.29281.2928984,839,370
12 Jan 20241.34051.42351.31661.38431.38431,326,923,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...