Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2022	0.607796	0.623765	0.595024	0.613621	0.613621	762,787,648
24 June 2022	0.561384	0.621837	0.561384	0.612201	0.612201	942,003,078
23 June 2022	0.456587	0.568869	0.456284	0.561469	0.561469	1,124,167,841
22 June 2022	0.419070	0.467385	0.397040	0.456558	0.456558	605,095,606
21 June 2022	0.400766	0.452470	0.394146	0.418878	0.418878	522,789,437
20 June 2022	0.383117	0.409076	0.361782	0.400759	0.400759	471,727,687
19 June 2022	0.346595	0.383109	0.328169	0.383109	0.383109	451,106,960
18 June 2022	0.399798	0.405944	0.322821	0.346659	0.346659	491,406,505
17 June 2022	0.382045	0.405959	0.380670	0.399841	0.399841	299,743,978
16 June 2022	0.437785	0.441904	0.377900	0.381927	0.381927	417,630,104
15 June 2022	0.415688	0.437882	0.365780	0.437749	0.437749	652,567,592
14 June 2022	0.428144	0.448765	0.398078	0.415760	0.415760	599,507,003
13 June 2022	0.501487	0.501745	0.408358	0.427883	0.427883	756,124,042
12 June 2022	0.538779	0.545235	0.501902	0.501902	0.501902	433,394,162
11 June 2022	0.594986	0.605778	0.534838	0.538566	0.538566	390,290,153
10 June 2022	0.633637	0.659133	0.594661	0.594996	0.594996	498,554,578
09 June 2022	0.607448	0.649750	0.604090	0.633665	0.633665	587,025,588
08 June 2022	0.616556	0.630254	0.604172	0.607429	0.607429	311,907,113
07 June 2022	0.632534	0.632537	0.586204	0.616660	0.616660	388,909,824
06 June 2022	0.598014	0.653679	0.597291	0.632501	0.632501	443,338,176
05 June 2022	0.595671	0.605894	0.585890	0.597950	0.597950	248,703,613
04 June 2022	0.589992	0.598640	0.578501	0.595657	0.595657	216,977,139
03 June 2022	0.619434	0.619812	0.578086	0.589917	0.589917	313,900,785
02 June 2022	0.601487	0.620866	0.593696	0.619415	0.619415	383,387,514
01 June 2022	0.662113	0.667870	0.593024	0.601778	0.601778	490,354,332
31 May 2022	0.657141	0.680831	0.647795	0.662087	0.662087	532,469,324
30 May 2022	0.598522	0.659176	0.596756	0.657168	0.657168	506,811,869
29 May 2022	0.587893	0.599752	0.576326	0.598549	0.598549	319,839,657
28 May 2022	0.583936	0.594239	0.572196	0.587884	0.587884	335,254,570
27 May 2022	0.600756	0.605792	0.567317	0.573576	0.573576	593,527,918
26 May 2022	0.646042	0.657862	0.584382	0.601061	0.601061	639,244,926
25 May 2022	0.661673	0.671995	0.631356	0.645927	0.645927	431,704,050
24 May 2022	0.642034	0.664289	0.615700	0.661554	0.661554	491,165,132
23 May 2022	0.677974	0.698385	0.641705	0.641939	0.641939	526,180,432
22 May 2022	0.649499	0.680482	0.643395	0.678312	0.678312	366,281,413
21 May 2022	0.636431	0.657535	0.626347	0.649339	0.649339	336,382,745
20 May 2022	0.658694	0.676293	0.620643	0.636510	0.636510	471,529,777
19 May 2022	0.627280	0.668950	0.614708	0.658817	0.658817	562,277,160
18 May 2022	0.726947	0.734689	0.627577	0.627577	0.627577	583,536,015
17 May 2022	0.677313	0.733885	0.677140	0.726942	0.726942	603,630,385
16 May 2022	0.737511	0.739999	0.665089	0.677282	0.677282	624,793,295
15 May 2022	0.686084	0.737566	0.658920	0.737566	0.737566	579,515,915
14 May 2022	0.667636	0.707644	0.620315	0.686139	0.686139	658,971,093
13 May 2022	0.600941	0.747113	0.593673	0.667542	0.667542	920,972,261
12 May 2022	0.666876	0.706803	0.508411	0.601539	0.601539	1,212,553,919
11 May 2022	0.890196	0.908692	0.613696	0.666291	0.666291	1,825,527,072
10 May 2022	0.820769	0.982827	0.799712	0.890409	0.890409	1,574,312,271
09 May 2022	0.974406	0.990015	0.799419	0.821915	0.821915	992,729,889
08 May 2022	1.021219	1.026281	0.965592	0.974345	0.974345	571,608,859
07 May 2022	1.044149	1.064007	1.000354	1.021204	1.021204	618,880,005
06 May 2022	1.064479	1.075262	1.022339	1.044133	1.044133	704,670,768
05 May 2022	1.170986	1.185085	1.035494	1.064691	1.064691	759,187,845
04 May 2022	1.075928	1.171143	1.073876	1.171032	1.171032	742,971,942
03 May 2022	1.077642	1.113404	1.060012	1.075959	1.075959	541,950,449
02 May 2022	1.101111	1.118780	1.043267	1.077591	1.077591	719,881,928
01 May 2022	1.035657	1.119431	1.024725	1.101164	1.101164	764,724,203
30 Apr 2022	1.140665	1.163909	1.029573	1.035750	1.035750	627,531,506
29 Apr 2022	1.238752	1.244690	1.132230	1.140579	1.140579	666,945,892
28 Apr 2022	1.257674	1.277368	1.230113	1.238904	1.238904	522,202,999
27 Apr 2022	1.243275	1.288945	1.240665	1.257685	1.257685	530,689,528
26 Apr 2022	1.352522	1.359365	1.233423	1.242833	1.242833	616,935,925
25 Apr 2022	1.344233	1.354482	1.271678	1.352666	1.352666	713,007,261
24 Apr 2022	1.365753	1.373304	1.335365	1.344245	1.344245	420,960,265
23 Apr 2022	1.399106	1.406944	1.350815	1.365971	1.365971	549,446,712
22 Apr 2022	1.379697	1.496747	1.374800	1.399139	1.399139	1,281,222,594
21 Apr 2022	1.417712	1.465750	1.368370	1.379862	1.379862	652,619,938
20 Apr 2022	1.428233	1.463450	1.401330	1.417744	1.417744	648,103,958
19 Apr 2022	1.421118	1.447452	1.396778	1.428176	1.428176	630,841,720
18 Apr 2022	1.340103	1.423868	1.299886	1.421155	1.421155	726,096,353
17 Apr 2022	1.390765	1.390765	1.336547	1.340074	1.340074	340,111,263
16 Apr 2022	1.396280	1.401718	1.371616	1.390932	1.390932	312,257,705
15 Apr 2022	1.372716	1.397936	1.370974	1.396421	1.396421	407,765,536
14 Apr 2022	1.419758	1.441978	1.356344	1.372641	1.372641	601,697,104
13 Apr 2022	1.392733	1.435885	1.373876	1.420106	1.420106	616,413,598
12 Apr 2022	1.333526	1.471727	1.333526	1.392868	1.392868	805,426,805
11 Apr 2022	1.432646	1.438353	1.319532	1.333174	1.333174	668,911,504
10 Apr 2022	1.464259	1.488536	1.433465	1.433465	1.433465	340,128,592
09 Apr 2022	1.435769	1.465684	1.432093	1.464322	1.464322	378,660,128
08 Apr 2022	1.513931	1.526100	1.430082	1.435702	1.435702	552,171,258
07 Apr 2022	1.458903	1.518636	1.446727	1.514054	1.514054	596,685,968
06 Apr 2022	1.592900	1.593190	1.458543	1.458747	1.458747	867,123,003
05 Apr 2022	1.649984	1.674239	1.592100	1.592921	1.592921	568,845,904
04 Apr 2022	1.688619	1.688619	1.611916	1.649918	1.649918	661,924,401
03 Apr 2022	1.653808	1.710886	1.636211	1.688810	1.688810	595,925,446
02 Apr 2022	1.694020	1.725878	1.653633	1.654025	1.654025	749,914,594
01 Apr 2022	1.617752	1.709561	1.569445	1.693914	1.693914	895,563,591
31 Mar 2022	1.684221	1.745793	1.614221	1.617286	1.617286	958,791,018
30 Mar 2022	1.674760	1.724451	1.635862	1.684619	1.684619	826,807,407
29 Mar 2022	1.659675	1.733734	1.642364	1.674787	1.674787	839,051,724
28 Mar 2022	1.693560	1.742816	1.659060	1.660387	1.660387	856,594,012
27 Mar 2022	1.610832	1.693562	1.605016	1.693481	1.693481	607,365,423
26 Mar 2022	1.579601	1.613401	1.572762	1.610803	1.610803	446,969,054
25 Mar 2022	1.628767	1.660980	1.571641	1.579573	1.579573	766,975,763
24 Mar 2022	1.556207	1.634516	1.547749	1.628765	1.628765	980,186,016
23 Mar 2022	1.505498	1.556826	1.495426	1.556303	1.556303	710,942,406
22 Mar 2022	1.466254	1.530013	1.460832	1.505448	1.505448	730,610,243
21 Mar 2022	1.463852	1.495720	1.446919	1.466493	1.466493	588,441,134
20 Mar 2022	1.528184	1.534608	1.461657	1.463919	1.463919	526,734,391
19 Mar 2022	1.499313	1.538824	1.497927	1.528071	1.528071	652,091,500
18 Mar 2022	1.448697	1.507795	1.420960	1.499555	1.499555	668,540,821
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,658.74+165.27(+0.54%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Polygon USD (MATIC-USD)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,658.74
+165.27(+0.54%)