Australia markets close in 54 minutes

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.544564-0.010693 (-1.93%)
As of 05:16AM UTC. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.5401180.5501330.5401180.5445640.544564245,700,016
17 July 2024------
16 July 20240.5494550.5518480.5213400.5433060.543306294,401,551
15 July 20240.5308790.5495330.5295940.5494740.549474248,101,450
14 July 20240.5314390.5349080.5188310.5307990.530799173,257,620
13 July 20240.5071940.5354600.5061520.5314140.531414178,105,252
12 July 20240.4981630.5095730.4921590.5071680.507168164,844,277
11 July 20240.5129760.5238890.4972900.4981640.498164197,820,791
10 July 20240.5009110.5148610.4937910.5129940.512994185,236,898
09 July 20240.5016180.5076740.4939680.5009180.500918212,096,516
08 July 20240.4775430.5135330.4614890.5016620.501662303,449,233
07 July 20240.5066730.5066730.4759550.4774740.477474175,385,143
06 July 20240.4677430.5081830.4665000.5066880.506688175,193,608
05 July 20240.4947590.4947590.4305400.4677530.467753533,995,834
04 July 20240.5305880.5345430.4946090.4948830.494883381,157,784
03 July 20240.5706470.5726410.5267650.5306130.530613318,607,079
02 July 20240.5577180.5729220.5556570.5706370.570637169,715,603
01 July 20240.5599200.5685480.5536870.5577690.557769177,550,094
30 June 20240.5470040.5640140.5451160.5599970.559997157,589,692
29 June 20240.5519220.5620980.5468770.5469800.546980133,548,794
28 June 20240.5662720.5697240.5518930.5518950.551895194,704,855
27 June 20240.5512180.5702380.5435640.5662580.566258192,035,944
26 June 20240.5675100.5711320.5477680.5512290.551229189,116,580
25 June 20240.5610940.5760030.5583330.5674930.567493203,681,208
24 June 20240.5612740.5657060.5413850.5610670.561067313,215,313
23 June 20240.5709940.5840910.5598400.5612980.561298163,112,330
22 June 20240.5684470.5732670.5632070.5710170.571017139,190,687
21 June 20240.5734120.5815580.5672510.5684510.568451216,840,913
20 June 20240.5761990.5962130.5687130.5734110.573411233,563,632
19 June 20240.5571960.5809010.5547630.5761990.576199217,827,372
18 June 20240.5842140.5861300.5237970.5571900.557190499,153,104
17 June 20240.6190730.6197840.5777530.5842500.584250288,659,789
16 June 20240.6170990.6274910.6049580.6190470.619047212,054,601
15 June 20240.5912340.6177270.5912320.6171120.617112186,918,127
14 June 20240.6045200.6121570.5744470.5912390.591239313,473,415
13 June 20240.6441870.6454740.6014340.6045660.604566296,403,464
12 June 20240.6175430.6501160.6072180.6441260.644126334,154,970
11 June 20240.6497920.6510720.6129600.6175390.617539438,483,099
10 June 20240.6550800.6594870.6370050.6498000.649800366,687,512
09 June 20240.6498700.6561440.6451820.6550770.655077274,311,598
08 June 20240.6670540.6687950.6432240.6498820.649882270,248,916
07 June 20240.7255920.7272170.6296640.6670890.667089535,110,156
06 June 20240.7246750.7397650.7147740.7255950.725595315,340,853
05 June 20240.7151550.7259630.7086840.7246730.724673233,784,193
04 June 20240.7044400.7189680.6978250.7151550.715155244,227,368
03 June 20240.6899350.7119520.6837700.7044400.704440291,943,405
02 June 20240.6983610.7045880.6868240.6899340.689934212,510,842
01 June 20240.6946210.7022540.6912280.6983610.698361180,729,766
31 May 20240.6964350.7078680.6846220.6946210.694621286,690,144
30 May 20240.7139800.7214680.6896950.6964350.696435329,219,857
29 May 20240.7316550.7447310.7138770.7139800.713980395,786,150
28 May 20240.7436180.7484290.7232130.7316550.731655360,580,549
27 May 20240.7160710.7497390.7143220.7436180.743618296,911,207
26 May 20240.7296890.7329070.7128670.7160710.716071186,223,198
25 May 20240.7232660.7330890.7215770.7296890.729689174,669,511
24 May 20240.7421920.7547530.7048750.7232660.723266307,807,234
23 May 20240.7229460.7571960.6994450.7421930.742193642,961,647
22 May 20240.7291870.7322490.7036450.7229470.722947372,966,290
21 May 20240.7504410.7583200.7203620.7291880.729188449,562,405
20 May 20240.6833130.7559400.6765550.7504410.750441395,850,289
19 May 20240.7095250.7124230.6809390.6833130.683313198,194,411
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...