Australia markets closed

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.613621+0.010648 (+1.77%)
As of 05:25AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 June 20220.6077960.6237650.5950240.6136210.613621762,787,648
24 June 20220.5613840.6218370.5613840.6122010.612201942,003,078
23 June 20220.4565870.5688690.4562840.5614690.5614691,124,167,841
22 June 20220.4190700.4673850.3970400.4565580.456558605,095,606
21 June 20220.4007660.4524700.3941460.4188780.418878522,789,437
20 June 20220.3831170.4090760.3617820.4007590.400759471,727,687
19 June 20220.3465950.3831090.3281690.3831090.383109451,106,960
18 June 20220.3997980.4059440.3228210.3466590.346659491,406,505
17 June 20220.3820450.4059590.3806700.3998410.399841299,743,978
16 June 20220.4377850.4419040.3779000.3819270.381927417,630,104
15 June 20220.4156880.4378820.3657800.4377490.437749652,567,592
14 June 20220.4281440.4487650.3980780.4157600.415760599,507,003
13 June 20220.5014870.5017450.4083580.4278830.427883756,124,042
12 June 20220.5387790.5452350.5019020.5019020.501902433,394,162
11 June 20220.5949860.6057780.5348380.5385660.538566390,290,153
10 June 20220.6336370.6591330.5946610.5949960.594996498,554,578
09 June 20220.6074480.6497500.6040900.6336650.633665587,025,588
08 June 20220.6165560.6302540.6041720.6074290.607429311,907,113
07 June 20220.6325340.6325370.5862040.6166600.616660388,909,824
06 June 20220.5980140.6536790.5972910.6325010.632501443,338,176
05 June 20220.5956710.6058940.5858900.5979500.597950248,703,613
04 June 20220.5899920.5986400.5785010.5956570.595657216,977,139
03 June 20220.6194340.6198120.5780860.5899170.589917313,900,785
02 June 20220.6014870.6208660.5936960.6194150.619415383,387,514
01 June 20220.6621130.6678700.5930240.6017780.601778490,354,332
31 May 20220.6571410.6808310.6477950.6620870.662087532,469,324
30 May 20220.5985220.6591760.5967560.6571680.657168506,811,869
29 May 20220.5878930.5997520.5763260.5985490.598549319,839,657
28 May 20220.5839360.5942390.5721960.5878840.587884335,254,570
27 May 20220.6007560.6057920.5673170.5735760.573576593,527,918
26 May 20220.6460420.6578620.5843820.6010610.601061639,244,926
25 May 20220.6616730.6719950.6313560.6459270.645927431,704,050
24 May 20220.6420340.6642890.6157000.6615540.661554491,165,132
23 May 20220.6779740.6983850.6417050.6419390.641939526,180,432
22 May 20220.6494990.6804820.6433950.6783120.678312366,281,413
21 May 20220.6364310.6575350.6263470.6493390.649339336,382,745
20 May 20220.6586940.6762930.6206430.6365100.636510471,529,777
19 May 20220.6272800.6689500.6147080.6588170.658817562,277,160
18 May 20220.7269470.7346890.6275770.6275770.627577583,536,015
17 May 20220.6773130.7338850.6771400.7269420.726942603,630,385
16 May 20220.7375110.7399990.6650890.6772820.677282624,793,295
15 May 20220.6860840.7375660.6589200.7375660.737566579,515,915
14 May 20220.6676360.7076440.6203150.6861390.686139658,971,093
13 May 20220.6009410.7471130.5936730.6675420.667542920,972,261
12 May 20220.6668760.7068030.5084110.6015390.6015391,212,553,919
11 May 20220.8901960.9086920.6136960.6662910.6662911,825,527,072
10 May 20220.8207690.9828270.7997120.8904090.8904091,574,312,271
09 May 20220.9744060.9900150.7994190.8219150.821915992,729,889
08 May 20221.0212191.0262810.9655920.9743450.974345571,608,859
07 May 20221.0441491.0640071.0003541.0212041.021204618,880,005
06 May 20221.0644791.0752621.0223391.0441331.044133704,670,768
05 May 20221.1709861.1850851.0354941.0646911.064691759,187,845
04 May 20221.0759281.1711431.0738761.1710321.171032742,971,942
03 May 20221.0776421.1134041.0600121.0759591.075959541,950,449
02 May 20221.1011111.1187801.0432671.0775911.077591719,881,928
01 May 20221.0356571.1194311.0247251.1011641.101164764,724,203
30 Apr 20221.1406651.1639091.0295731.0357501.035750627,531,506
29 Apr 20221.2387521.2446901.1322301.1405791.140579666,945,892
28 Apr 20221.2576741.2773681.2301131.2389041.238904522,202,999
27 Apr 20221.2432751.2889451.2406651.2576851.257685530,689,528
26 Apr 20221.3525221.3593651.2334231.2428331.242833616,935,925
25 Apr 20221.3442331.3544821.2716781.3526661.352666713,007,261
24 Apr 20221.3657531.3733041.3353651.3442451.344245420,960,265
23 Apr 20221.3991061.4069441.3508151.3659711.365971549,446,712
22 Apr 20221.3796971.4967471.3748001.3991391.3991391,281,222,594
21 Apr 20221.4177121.4657501.3683701.3798621.379862652,619,938
20 Apr 20221.4282331.4634501.4013301.4177441.417744648,103,958
19 Apr 20221.4211181.4474521.3967781.4281761.428176630,841,720
18 Apr 20221.3401031.4238681.2998861.4211551.421155726,096,353
17 Apr 20221.3907651.3907651.3365471.3400741.340074340,111,263
16 Apr 20221.3962801.4017181.3716161.3909321.390932312,257,705
15 Apr 20221.3727161.3979361.3709741.3964211.396421407,765,536
14 Apr 20221.4197581.4419781.3563441.3726411.372641601,697,104
13 Apr 20221.3927331.4358851.3738761.4201061.420106616,413,598
12 Apr 20221.3335261.4717271.3335261.3928681.392868805,426,805
11 Apr 20221.4326461.4383531.3195321.3331741.333174668,911,504
10 Apr 20221.4642591.4885361.4334651.4334651.433465340,128,592
09 Apr 20221.4357691.4656841.4320931.4643221.464322378,660,128
08 Apr 20221.5139311.5261001.4300821.4357021.435702552,171,258
07 Apr 20221.4589031.5186361.4467271.5140541.514054596,685,968
06 Apr 20221.5929001.5931901.4585431.4587471.458747867,123,003
05 Apr 20221.6499841.6742391.5921001.5929211.592921568,845,904
04 Apr 20221.6886191.6886191.6119161.6499181.649918661,924,401
03 Apr 20221.6538081.7108861.6362111.6888101.688810595,925,446
02 Apr 20221.6940201.7258781.6536331.6540251.654025749,914,594
01 Apr 20221.6177521.7095611.5694451.6939141.693914895,563,591
31 Mar 20221.6842211.7457931.6142211.6172861.617286958,791,018
30 Mar 20221.6747601.7244511.6358621.6846191.684619826,807,407
29 Mar 20221.6596751.7337341.6423641.6747871.674787839,051,724
28 Mar 20221.6935601.7428161.6590601.6603871.660387856,594,012
27 Mar 20221.6108321.6935621.6050161.6934811.693481607,365,423
26 Mar 20221.5796011.6134011.5727621.6108031.610803446,969,054
25 Mar 20221.6287671.6609801.5716411.5795731.579573766,975,763
24 Mar 20221.5562071.6345161.5477491.6287651.628765980,186,016
23 Mar 20221.5054981.5568261.4954261.5563031.556303710,942,406
22 Mar 20221.4662541.5300131.4608321.5054481.505448730,610,243
21 Mar 20221.4638521.4957201.4469191.4664931.466493588,441,134
20 Mar 20221.5281841.5346081.4616571.4639191.463919526,734,391
19 Mar 20221.4993131.5388241.4979271.5280711.528071652,091,500
18 Mar 20221.4486971.5077951.4209601.4995551.499555668,540,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...