Australia markets closed

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.876733+0.059599 (+7.29%)
As of 02:14PM UTC. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.8424270.8876580.8424270.8767330.876733644,743,744
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
14 Nov 20230.8841890.9788970.8555170.9155840.9155841,368,325,088
13 Nov 20230.8976640.9511540.8643300.8839770.883977978,252,420
12 Nov 20230.8029410.9248610.7798750.8975120.897512922,611,764
11 Nov 20230.8442680.8448750.7983600.8028860.802886542,275,703
10 Nov 20230.8558690.8685540.8180760.8443510.844351550,900,413
09 Nov 20230.7894230.8565100.7865360.8565100.856510801,686,348
08 Nov 20230.7420380.8072600.7370060.7894780.789478556,997,599
07 Nov 20230.7354480.7442270.6981320.7420860.742086407,426,939
06 Nov 20230.6933150.7354070.6908770.7354070.735407283,550,231
05 Nov 20230.6778670.6975350.6749950.6933330.693333236,398,260
04 Nov 20230.6719730.6813730.6642580.6778730.677873161,513,891
03 Nov 20230.6609890.6720960.6456900.6719430.671943271,525,150
02 Nov 20230.6681950.6862730.6470110.6610870.661087359,007,840
01 Nov 20230.6359740.6681030.6198030.6681030.668103331,541,961
31 Oct 20230.6499660.6561120.6249710.6359810.635981298,499,867
30 Oct 20230.6382490.6499360.6282160.6499280.649928254,160,422
29 Oct 20230.6206400.6418660.6153190.6382300.638230163,017,931
28 Oct 20230.6097280.6256650.6093390.6206390.620639142,624,144
27 Oct 20230.6322320.6323740.6032780.6097340.609734241,906,331
26 Oct 20230.6303220.6576960.6180060.6322050.632205317,129,218
25 Oct 20230.6245770.6468440.6162800.6303070.630307357,040,121
24 Oct 20230.6356350.6637000.6199230.6245350.624535524,184,605
23 Oct 20230.6183590.6441030.6007940.6356240.635624573,655,225
22 Oct 20230.5727190.6105350.5600250.6091290.609129369,588,664
21 Oct 20230.5360580.5759980.5339480.5727160.572716293,523,175
20 Oct 20230.5176340.5451620.5152000.5360550.536055264,551,458
19 Oct 20230.5113170.5191950.5063740.5176290.517629189,126,823
18 Oct 20230.5194510.5229560.5109770.5113150.511315178,560,548
17 Oct 20230.5340830.5344700.5171570.5194710.519471230,366,002
16 Oct 20230.5154290.5378640.5149830.5341210.534121329,327,151
15 Oct 20230.5175580.5199230.5141660.5154210.515421170,343,903
14 Oct 20230.5148980.5212140.5147060.5175640.517564160,808,751
13 Oct 20230.5076650.5229850.5074080.5149070.514907202,129,077
12 Oct 20230.5141770.5154350.5022920.5076640.507664212,062,295
11 Oct 20230.5175360.5210070.5084150.5141540.514154212,903,940
10 Oct 20230.5297560.5337570.5127010.5175590.517559244,648,712
09 Oct 20230.5611680.5611680.5241090.5297740.529774271,231,367
08 Oct 20230.5638540.5685660.5580480.5611850.561185215,100,823
07 Oct 20230.5641750.5791560.5637640.5638050.563805266,966,429
06 Oct 20230.5459340.5687190.5457990.5641890.564189239,566,213
05 Oct 20230.5633570.5654790.5460180.5460180.546018256,815,336
04 Oct 20230.5663560.5936510.5522670.5633690.563369405,730,483
03 Oct 20230.5474950.5762100.5474030.5663080.566308348,615,238
02 Oct 20230.5685310.5701250.5452850.5475130.547513323,882,643
01 Oct 20230.5332690.5737530.5331040.5685320.568532359,188,208
30 Sept 20230.5257720.5365330.5247740.5332810.533281231,392,230
29 Sept 20230.5196110.5270040.5179150.5257590.525759242,376,756
28 Sept 20230.5034230.5227710.5031980.5195900.519590259,295,498
27 Sept 20230.5100630.5160960.5019910.5034360.503436246,198,499
26 Sept 20230.5193450.5245540.5093630.5100600.510060210,114,077
25 Sept 20230.5135960.5197240.5100950.5193650.519365193,327,330
24 Sept 20230.5207610.5259110.5128200.5135890.513589147,333,782
23 Sept 20230.5209950.5230290.5198230.5207510.520751131,725,692
22 Sept 20230.5201520.5241600.5174550.5209950.520995167,780,325
21 Sept 20230.5414850.5432220.5193220.5201520.520152255,574,808
20 Sept 20230.5446610.5485600.5359900.5414880.541488216,964,681
19 Sept 20230.5264910.5448950.5251560.5446560.544656209,249,424
18 Sept 20230.5174520.5346940.5136240.5264970.526497212,849,349
17 Sept 20230.5287030.5287030.5152230.5174720.517472174,765,549
16 Sept 20230.5298850.5352890.5255130.5287210.528721180,516,988
15 Sept 20230.5221320.5339520.5162560.5299040.529904200,264,327
14 Sept 20230.5139080.5266750.5138010.5221380.522138203,993,346
13 Sept 20230.5067180.5208330.5058410.5139170.513917210,101,064
12 Sept 20230.5034400.5172640.5017430.5067050.506705223,838,314
11 Sept 20230.5234580.5240360.4946130.5034430.503443225,645,646
10 Sept 20230.5402100.5402100.5159990.5234670.523467209,186,718
09 Sept 20230.5434590.5435150.5401690.5402200.540220131,398,133
08 Sept 20230.5549860.5575790.5377350.5434660.543466214,684,321
07 Sept 20230.5586510.5639250.5507290.5549800.554980210,959,575
06 Sept 20230.5582350.5667290.5453900.5586600.558660236,675,413
05 Sept 20230.5536980.5655960.5511010.5582370.558237224,922,289
04 Sept 20230.5421650.5537500.5405750.5536660.553666217,401,122
03 Sept 20230.5408360.5454720.5386020.5421730.542173175,773,394
02 Sept 20230.5405590.5465460.5370660.5408200.540820195,924,087
01 Sept 20230.5494140.5532220.5343180.5405500.540550244,266,527
31 Aug 20230.5751170.5862720.5458030.5494040.549404286,583,421
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...