Australia markets closed

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.969830+0.016522 (+1.73%)
As of 10:51AM UTC. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.9508610.9852350.9234410.9698300.969830650,239,232
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
10 Feb 20240.8530690.8681610.8393680.8489250.848925261,630,361
09 Feb 20240.8344020.8584850.8322310.8530580.853058326,260,757
08 Feb 20240.8335470.8469500.8255010.8343910.834391323,145,784
07 Feb 20240.8057630.8366490.7874450.8335320.833532266,774,734
06 Feb 20240.7793590.8160970.7773070.8057800.805780249,129,735
05 Feb 20240.7738280.7937340.7643920.7793200.779320215,079,612
04 Feb 20240.7844930.7876270.7710000.7739140.773914185,109,142
03 Feb 20240.7984460.8053450.7816400.7844620.784462195,829,064
02 Feb 20240.8110670.8218080.7965100.7983400.798340247,304,224
01 Feb 20240.7864350.8160190.7661370.8110770.811077311,645,614
31 Jan 20240.7998180.8327260.7810900.7864370.786437463,753,986
30 Jan 20240.8131730.8211670.7965730.7998850.799885322,560,869
29 Jan 20240.7891570.8152710.7750530.8131730.813173307,165,972
28 Jan 20240.7880230.8097070.7823610.7892820.789282298,814,536
27 Jan 20240.7590030.7882840.7563630.7880310.788031213,655,164
26 Jan 20240.7322330.7618680.7275220.7590200.759020247,156,121
25 Jan 20240.7383790.7386020.7177640.7322600.732260218,772,728
24 Jan 20240.7241730.7448760.7164220.7383360.738336308,315,691
23 Jan 20240.7457090.7633380.6932870.7241410.724141436,342,212
22 Jan 20240.7825170.7901450.7364190.7456870.745687420,512,434
21 Jan 20240.7850810.8062650.7808880.7823240.782324248,417,785
20 Jan 20240.7610300.7853320.7516830.7851190.785119307,272,865
19 Jan 20240.7847160.7958350.7442060.7609930.760993485,827,074
18 Jan 20240.8095290.8191890.7768620.7847050.784705385,922,731
17 Jan 20240.8451030.8495460.8031210.8095010.809501422,601,741
16 Jan 20240.8448100.8570290.8304150.8451740.845174293,431,462
15 Jan 20240.8377640.8663680.8368740.8449480.844948320,038,477
14 Jan 20240.8818930.8823020.8377260.8379290.837929322,300,964
13 Jan 20240.8640000.8873390.8452120.8819110.881911324,710,683
12 Jan 20240.9272150.9434140.8444510.8642120.864212658,365,257
11 Jan 20240.8983820.9555070.8846240.9273400.927340888,925,487
10 Jan 20240.8061510.9109100.8049790.8978860.897886781,940,772
09 Jan 20240.8426120.8441060.7838620.8060580.806058561,069,781
08 Jan 20240.8008040.8430790.7464240.8426330.842633621,855,718
07 Jan 20240.8282900.8435430.7976900.8007410.800741314,333,289
06 Jan 20240.8522290.8531030.8009830.8282400.828240367,787,806
05 Jan 20240.8833980.8869210.8265690.8520190.852019510,362,752
04 Jan 20240.8553900.8914650.8448650.8834370.883437514,340,614
03 Jan 20240.9697390.9875440.8381050.8554210.8554211,021,527,566
02 Jan 20241.0157181.0322490.9670820.9697180.969718562,463,311
01 Jan 20240.9706291.0168320.9598091.0156521.015652443,087,382
31 Dec 20230.9529751.0102570.9462710.9706080.970608507,268,025
30 Dec 20230.9733610.9873660.9476130.9530870.953087388,380,646
29 Dec 20231.0034371.0173040.9536560.9733650.973365759,508,197
28 Dec 20231.0394321.0678890.9906671.0034131.0034131,032,228,501
27 Dec 20231.0155851.0880750.9887971.0396241.0396241,815,090,151
26 Dec 20230.9119801.0260340.8643081.0154171.0154171,725,555,975
25 Dec 20230.8509690.9204080.8399840.9119580.911958700,767,553
24 Dec 20230.8592060.8829970.8361880.8510230.851023669,003,840
23 Dec 20230.8766870.8804100.8314450.8592190.859219442,128,991
22 Dec 20230.8171720.8766390.8138650.8765970.876597772,918,598
21 Dec 20230.7752020.8184430.7712910.8172140.817214541,231,247
20 Dec 20230.7654000.7967080.7575180.7751030.775103561,206,164
19 Dec 20230.8003290.8211240.7548940.7653590.765359493,620,445
18 Dec 20230.8188740.8246860.7622800.8002930.800293511,951,754
17 Dec 20230.8499200.8520740.8174560.8189220.818922305,937,580
16 Dec 20230.8395460.8650080.8347430.8499110.849911287,851,796
15 Dec 20230.8840840.8843120.8395300.8395300.839530371,534,275
14 Dec 20230.8875620.9020670.8678920.8840870.884087493,117,368
13 Dec 20230.8859100.8951670.8354460.8876350.887635623,442,157
12 Dec 20230.8418270.8979900.8415630.8860960.886096643,007,151
11 Dec 20230.9220380.9381610.8184510.8418500.841850825,560,982
10 Dec 20230.8849090.9297870.8822340.9219550.921955468,332,239
09 Dec 20230.9064250.9435680.8806560.8849140.884914786,813,172
08 Dec 20230.8424270.9094170.8424270.9064240.906424653,682,607
07 Dec 20230.8189590.8562740.8148220.8423530.842353551,817,471
06 Dec 20230.8134390.8457360.8056780.8188530.818853620,621,299
05 Dec 20230.8097280.8190190.7865450.8134660.813466461,846,745
04 Dec 20230.8141830.8364030.7895690.8097010.809701698,154,396
03 Dec 20230.8161960.8226630.8008570.8141860.814186458,409,742
02 Dec 20230.7994800.8237210.7978590.8162160.816216454,913,954
01 Dec 20230.7625340.7994960.7571770.7994960.799496499,277,190
30 Nov 20230.7577020.7806660.7532840.7625160.762516479,493,165
29 Nov 20230.7482810.7702610.7448560.7576970.757697416,128,091
28 Nov 20230.7430920.7578160.7305980.7482620.748262423,819,851
27 Nov 20230.7629270.7671190.7309680.7430960.743096347,091,693
26 Nov 20230.7792930.7847670.7482260.7630160.763016336,657,153
25 Nov 20230.7599920.7792900.7587090.7792900.779290340,634,643
24 Nov 20230.7729310.7947100.7565610.7599690.759969442,049,409
23 Nov 20230.7734980.7842130.7662280.7729370.772937297,757,951
22 Nov 20230.7323820.7845070.7299320.7735330.773533485,645,439
21 Nov 20230.8115460.8198530.7261040.7325450.732545649,925,948
20 Nov 20230.8531940.8663670.8107330.8115180.811518450,411,222
19 Nov 20230.8320490.8560140.8158500.8531460.853146408,384,335
18 Nov 20230.8308680.8320680.7829650.8319600.831960450,034,676
17 Nov 20230.8465200.8732800.7958370.8307320.830732672,907,011
16 Nov 20230.9219890.9418590.8382390.8464900.846490975,606,904
15 Nov 20230.9158990.9591480.8888980.9220130.9220131,071,855,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...