News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.830485

+0.005595

(+0.68%)

As of 09:16AM UTC. Market open.

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	0.836102	0.845036	0.828499	0.830485	0.830485	382,440,928
04 Oct 2022	0.801699	0.842012	0.801158	0.836130	0.836130	415,206,537
03 Oct 2022	0.764297	0.805123	0.758772	0.801805	0.801805	344,848,867
02 Oct 2022	0.766014	0.781858	0.763533	0.764251	0.764251	208,719,269
01 Oct 2022	0.777439	0.780374	0.762039	0.765881	0.765881	178,022,048
30 Sept 2022	0.763357	0.787830	0.762512	0.777446	0.777446	391,076,262
29 Sept 2022	0.747452	0.763514	0.733943	0.763514	0.763514	305,866,877
28 Sept 2022	0.740189	0.753413	0.715528	0.747373	0.747373	328,893,890
27 Sept 2022	0.754893	0.790138	0.728946	0.740406	0.740406	478,557,757
26 Sept 2022	0.740263	0.759083	0.729161	0.754754	0.754754	397,177,759
25 Sept 2022	0.754069	0.765729	0.733351	0.740189	0.740189	258,814,984
24 Sept 2022	0.778715	0.779965	0.752356	0.754161	0.754161	293,756,031
23 Sept 2022	0.752777	0.782556	0.726757	0.778710	0.778710	474,826,577
22 Sept 2022	0.704147	0.760749	0.702151	0.752831	0.752831	385,955,163
21 Sept 2022	0.733322	0.772104	0.694609	0.704224	0.704224	504,388,100
20 Sept 2022	0.766164	0.767698	0.732315	0.733279	0.733279	319,496,345
19 Sept 2022	0.753580	0.773993	0.727313	0.766038	0.766038	406,203,002
18 Sept 2022	0.829354	0.834117	0.753300	0.753422	0.753422	341,411,325
17 Sept 2022	0.806150	0.829683	0.805848	0.829484	0.829484	214,451,443
16 Sept 2022	0.824382	0.830208	0.791151	0.806046	0.806046	362,934,299
15 Sept 2022	0.864793	0.873348	0.823307	0.824299	0.824299	459,779,689
14 Sept 2022	0.846233	0.867266	0.837794	0.864789	0.864789	414,726,283
13 Sept 2022	0.930041	0.940589	0.842449	0.854414	0.854414	708,971,458
12 Sept 2022	0.894320	0.939656	0.875008	0.930012	0.930012	676,653,496
11 Sept 2022	0.906193	0.915810	0.879453	0.894613	0.894613	282,903,791
10 Sept 2022	0.891454	0.909280	0.880968	0.906197	0.906197	384,193,062
09 Sept 2022	0.844171	0.898403	0.842934	0.891508	0.891508	441,662,237
08 Sept 2022	0.840739	0.847305	0.819145	0.844213	0.844213	358,768,227
07 Sept 2022	0.818570	0.849417	0.795260	0.840846	0.840846	416,321,463
06 Sept 2022	0.881551	0.920629	0.818877	0.818877	0.818877	601,374,311
05 Sept 2022	0.894286	0.900196	0.864675	0.881431	0.881431	290,591,111
04 Sept 2022	0.889198	0.897475	0.874818	0.894230	0.894230	264,242,142
03 Sept 2022	0.871970	0.889382	0.869682	0.889275	0.889275	287,161,411
02 Sept 2022	0.885373	0.908330	0.865172	0.871968	0.871968	503,166,473
01 Sept 2022	0.831874	0.894132	0.825241	0.885431	0.885431	576,674,842
31 Aug 2022	0.814597	0.851191	0.814597	0.831821	0.831821	424,995,293
30 Aug 2022	0.817416	0.841755	0.787318	0.814536	0.814536	444,772,792
29 Aug 2022	0.784030	0.819416	0.764297	0.817403	0.817403	471,278,672
28 Aug 2022	0.805265	0.829762	0.784251	0.784251	0.784251	416,300,398
27 Aug 2022	0.763835	0.811241	0.758536	0.805348	0.805348	494,847,400
26 Aug 2022	0.818719	0.837818	0.758966	0.763723	0.763723	598,910,538
25 Aug 2022	0.813656	0.831279	0.808662	0.818728	0.818728	287,070,102
24 Aug 2022	0.831757	0.839009	0.804410	0.813591	0.813591	322,771,599
23 Aug 2022	0.810358	0.834823	0.794125	0.831794	0.831794	381,832,173
22 Aug 2022	0.820202	0.821339	0.772619	0.810341	0.810341	393,663,565
21 Aug 2022	0.786721	0.829373	0.781526	0.820216	0.820216	398,602,156
20 Aug 2022	0.771938	0.814923	0.763649	0.786888	0.786888	504,568,039
19 Aug 2022	0.859561	0.859561	0.767739	0.772135	0.772135	733,235,258
18 Aug 2022	0.883384	0.907634	0.859652	0.859652	0.859652	377,740,073
17 Aug 2022	0.935738	0.962967	0.879906	0.883179	0.883179	474,243,132
16 Aug 2022	0.951773	0.965007	0.928606	0.935796	0.935796	404,175,969
15 Aug 2022	1.000846	1.031747	0.935242	0.952035	0.952035	560,505,268
14 Aug 2022	1.025122	1.050385	0.990780	1.000909	1.000909	545,099,545
13 Aug 2022	0.933902	1.030053	0.930517	1.024847	1.024847	881,678,148
12 Aug 2022	0.921440	0.934139	0.907800	0.933908	0.933908	300,866,061
11 Aug 2022	0.937352	0.953172	0.917233	0.921404	0.921404	416,497,615
10 Aug 2022	0.890417	0.938755	0.874176	0.937328	0.937328	472,643,830
09 Aug 2022	0.921620	0.929920	0.874501	0.890508	0.890508	359,259,096
08 Aug 2022	0.906730	0.949690	0.906113	0.921550	0.921550	435,882,666
07 Aug 2022	0.907527	0.923659	0.895735	0.906690	0.906690	253,514,512
06 Aug 2022	0.927712	0.938682	0.905354	0.907336	0.907336	344,583,187
05 Aug 2022	0.891645	0.936110	0.891279	0.927659	0.927659	485,360,586
04 Aug 2022	0.887817	0.910413	0.879135	0.891880	0.891880	437,387,660
03 Aug 2022	0.879190	0.923850	0.859496	0.887698	0.887698	555,479,859
02 Aug 2022	0.894539	0.903272	0.852481	0.879157	0.879157	673,685,749
01 Aug 2022	0.928273	0.944035	0.883264	0.894406	0.894406	722,759,640
31 July 2022	0.929610	1.004129	0.914369	0.928265	0.928265	1,102,958,859
30 July 2022	0.938640	0.974330	0.921026	0.929613	0.929613	902,081,407
29 July 2022	0.935817	0.989154	0.908661	0.938742	0.938742	1,547,385,033
28 July 2022	0.895749	0.970968	0.859314	0.936113	0.936113	1,720,898,181
27 July 2022	0.780773	0.895696	0.763487	0.895696	0.895696	1,309,169,356
26 July 2022	0.776014	0.780243	0.725064	0.780243	0.780243	851,549,991
25 July 2022	0.881161	0.883288	0.775100	0.775726	0.775726	873,721,558
24 July 2022	0.875014	0.907062	0.849666	0.881263	0.881263	776,354,383
23 July 2022	0.853034	0.883950	0.818806	0.875423	0.875423	759,538,576
22 July 2022	0.907133	0.929679	0.848719	0.853441	0.853441	1,063,418,790
21 July 2022	0.832805	0.922285	0.800953	0.907406	0.907406	1,529,051,737
20 July 2022	0.926017	0.949637	0.817093	0.832758	0.832758	1,482,302,697
19 July 2022	0.961378	0.968105	0.887146	0.925791	0.925791	1,657,404,213
18 July 2022	0.753158	0.977370	0.746361	0.961780	0.961780	2,394,645,074
17 July 2022	0.727044	0.784524	0.720412	0.753013	0.753013	905,988,052
16 July 2022	0.704551	0.740088	0.684081	0.726830	0.726830	707,554,906
15 July 2022	0.707803	0.729982	0.678628	0.704670	0.704670	1,100,009,259
14 July 2022	0.636158	0.711705	0.616371	0.707589	0.707589	1,558,366,887
13 July 2022	0.539382	0.640425	0.529145	0.635947	0.635947	964,955,675
12 July 2022	0.563514	0.591708	0.539862	0.539862	0.539862	665,827,836
11 July 2022	0.571174	0.596396	0.538978	0.563525	0.563525	598,956,040
10 July 2022	0.589567	0.589685	0.555189	0.571268	0.571268	337,318,168
09 July 2022	0.606244	0.608712	0.585158	0.589584	0.589584	400,549,040
08 July 2022	0.562500	0.613760	0.558087	0.606265	0.606265	903,157,847
07 July 2022	0.525284	0.571474	0.513418	0.562544	0.562544	599,797,232
06 July 2022	0.512391	0.528790	0.495060	0.525265	0.525265	701,023,242
05 July 2022	0.491396	0.532483	0.488153	0.511718	0.511718	902,290,223
04 July 2022	0.460897	0.493142	0.452703	0.491593	0.491593	419,335,308
03 July 2022	0.492778	0.492778	0.451578	0.460639	0.460639	422,541,679
02 July 2022	0.461396	0.494024	0.450431	0.493042	0.493042	407,056,822
01 July 2022	0.478104	0.495686	0.451975	0.461237	0.461237	656,930,197
30 June 2022	0.495514	0.496389	0.422410	0.477371	0.477371	889,833,979
29 June 2022	0.511000	0.538766	0.487506	0.495232	0.495232	891,744,786
28 June 2022	0.532485	0.569865	0.507255	0.511107	0.511107	637,527,134
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6488-0.0016(-0.25%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.04-0.48(-0.55%)

GOLD1,722.90-7.60(-0.44%)

BTC-AUD31,067.36+256.80(+0.83%)

News that makes you smarter and richer... For free.

Polygon USD (MATIC-USD)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6488
-0.0016(-0.25%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.04
-0.48(-0.55%)

GOLD
1,722.90
-7.60(-0.44%)

BTC-AUD
31,067.36
+256.80(+0.83%)