Australia markets close in 5 hours 11 minutes

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.684324-0.022813 (-3.23%)
As of 12:58AM UTC. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.6833050.6853230.6818340.6843240.684324199,699,584
19 May 2024------
18 May 20240.7137770.7201910.7084750.7095250.709525195,615,156
17 May 20240.6943410.7204800.6908440.7137770.713777266,591,673
16 May 20240.6867060.6979610.6675610.6943410.694341285,418,373
15 May 20240.6490950.6880990.6442560.6867010.686701295,402,743
14 May 20240.6631130.6667850.6483440.6490950.649095285,686,607
13 May 20240.6709930.6793110.6480270.6631130.663113231,504,146
12 May 20240.6755610.6836440.6690990.6709930.670993114,140,760
11 May 20240.6718150.6864400.6718150.6755610.675561145,266,376
10 May 20240.6945730.7015100.6652350.6718150.671815214,296,652
09 May 20240.6815370.6983640.6729530.6945730.694573193,359,830
08 May 20240.6935550.6948360.6730770.6815400.681540244,059,454
07 May 20240.7105970.7182410.6908540.6935550.693555233,130,895
06 May 20240.7341750.7772750.7105940.7105970.710597328,693,039
05 May 20240.7292920.7407360.7194920.7341780.734178155,941,021
04 May 20240.7328490.7395880.7245800.7292920.729292162,223,546
03 May 20240.7203950.7411170.7154120.7328510.732851212,245,896
02 May 20240.6916990.7260480.6744630.7203950.720395241,439,565
01 May 20240.6670530.6957290.6335180.6917040.691704407,649,322
30 Apr 20240.7048190.7121460.6509950.6670530.667053300,966,791
29 Apr 20240.7214100.7324310.6904260.7048190.704819283,731,749
28 Apr 20240.7321800.7486960.7193810.7214100.721410206,609,435
27 Apr 20240.7026850.7334730.6848610.7321800.732180253,022,018
26 Apr 20240.7205120.7311260.7012380.7026850.702685247,154,158
25 Apr 20240.7047330.7267720.6926550.7205120.720512273,344,290
24 Apr 20240.7284430.7629560.6986580.7047240.704724335,418,929
23 Apr 20240.7430100.7485900.7244080.7284430.728443220,905,848
22 Apr 20240.7134080.7495700.7104960.7430100.743010263,391,903
21 Apr 20240.7381560.7447020.7040250.7133960.713396232,353,521
20 Apr 20240.6736870.7403230.6653840.7381590.738159249,332,701
19 Apr 20240.6764140.6902000.6224390.6736870.673687418,150,369
18 Apr 20240.6680550.6908490.6513490.6764140.676414296,184,652
17 Apr 20240.7031570.7096440.6578540.6680510.668051297,497,467
16 Apr 20240.7077500.7290830.6749400.7031580.703158339,894,933
15 Apr 20240.7121890.7516150.6861820.7077500.707750446,212,817
14 Apr 20240.6551060.7175840.6360750.7121890.712189623,071,678
13 Apr 20240.7666620.7722810.5935520.6551060.655106848,052,834
12 Apr 20240.8783450.8937390.7378690.7666570.766657616,637,181
11 Apr 20240.8872600.8958160.8630890.8783450.878345266,450,382
10 Apr 20240.8975240.9021830.8627890.8872600.887260337,597,337
09 Apr 20240.9461530.9492220.8948280.8975230.897523330,591,603
08 Apr 20240.9115790.9485520.8907960.9461530.946153325,004,407
07 Apr 20240.8976100.9228280.8947200.9115790.911579233,917,268
06 Apr 20240.8848970.9055820.8828910.8976100.897610184,899,620
05 Apr 20240.9054700.9084330.8619100.8848970.884897261,151,471
04 Apr 20240.8955680.9219420.8743460.9054460.905446267,673,378
03 Apr 20240.8998750.9214970.8767790.8955680.895568304,002,133
02 Apr 20240.9512850.9513990.8866340.8998750.899875385,713,176
01 Apr 20241.0033931.0068500.9276940.9512690.951269391,430,716
31 Mar 20240.9805191.0037230.9784641.0033921.003392195,642,572
30 Mar 20240.9914471.0030430.9765300.9805190.980519280,872,821
29 Mar 20241.0020541.0058140.9784770.9914470.991447302,147,129
28 Mar 20241.0088471.0253750.9962331.0020541.002054347,140,798
27 Mar 20241.0458661.0830471.0006631.0088471.008847555,503,456
26 Mar 20241.0454181.0767911.0274171.0458711.045871411,442,489
25 Mar 20241.0110951.0597901.0033611.0454181.045418408,349,421
24 Mar 20240.9805581.0142650.9771001.0111031.011103295,313,322
23 Mar 20240.9701551.0026170.9574610.9805580.980558301,894,931
22 Mar 20240.9948051.0182670.9540530.9701550.970155391,815,039
21 Mar 20241.0091081.0123830.9723550.9947720.994772423,854,093
20 Mar 20240.9320401.0166320.9133531.0091031.009103646,946,323
19 Mar 20241.0304461.0356950.9116400.9320590.932059773,940,034
18 Mar 20241.0887811.0888271.0097161.0304471.030447464,278,944
17 Mar 20241.0434021.0986591.0103171.0887811.088781558,016,826
16 Mar 20241.1406311.1673851.0266391.0434011.043401714,029,994
15 Mar 20241.2218941.2290211.0773491.1406631.140663976,771,347
14 Mar 20241.2713751.2842121.1669381.2218941.221894825,429,823
13 Mar 20241.1816921.2871821.1771001.2714051.271405957,406,863
12 Mar 20241.2437701.2450911.1366701.1817011.181701764,958,192
11 Mar 20241.2307701.2492091.1772231.2437701.243770848,063,405
10 Mar 20241.1586201.2458731.1493621.2308491.2308491,073,278,624
09 Mar 20241.1278751.1586411.1222711.1586381.158638457,445,910
08 Mar 20241.1613911.1779821.1024151.1278761.127876660,137,697
07 Mar 20241.1171641.1752761.1021391.1613511.161351796,535,808
06 Mar 20241.0341121.1179150.9958261.1171561.117156906,983,640
05 Mar 20241.1472121.1472120.9502921.0340841.0340841,493,876,586
04 Mar 20241.0892591.1499241.0826781.1472631.1472631,128,927,831
03 Mar 20241.0945231.1170511.0468591.0892411.089241756,889,931
02 Mar 20241.0251671.1006341.0247311.0944711.094471801,150,809
01 Mar 20241.0009171.0284091.0009171.0250711.025071483,269,403
29 Feb 20241.0107121.0604150.9830321.0012331.001233818,500,152
28 Feb 20241.0286011.0678420.9667731.0107161.010716899,092,094
27 Feb 20241.0593491.0761161.0210321.0285951.028595643,333,432
26 Feb 20240.9983111.0712930.9741961.0593091.059309842,425,073
25 Feb 20240.9949301.0030930.9658400.9982590.998259391,918,401
24 Feb 20240.9878701.0289620.9747930.9949400.994940414,625,658
23 Feb 20240.9913121.0054600.9463690.9879630.987963636,720,506
22 Feb 20240.9508611.0446650.9229120.9913670.991367856,144,265
21 Feb 20241.0259771.0342880.9104940.9508240.950824663,661,122
20 Feb 20240.9964481.0324820.9467271.0261471.026147723,109,903
19 Feb 20240.9989481.0097160.9772160.9964350.996435538,541,025
18 Feb 20240.9286960.9989640.9194440.9989640.998964446,422,115
17 Feb 20240.9526430.9584530.9062620.9287080.928708424,799,841
16 Feb 20240.8899870.9553510.8876050.9527380.952738629,406,406
15 Feb 20240.8908560.9091780.8740620.8899280.889928414,566,018
14 Feb 20240.8535920.8930820.8453130.8908730.890873363,639,708
13 Feb 20240.8808880.8845850.8454240.8536790.853679339,407,397
12 Feb 20240.8350570.8845280.8192090.8810260.881026367,786,970
11 Feb 20240.8489430.8647960.8324330.8349540.834954237,749,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...