Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.842427	0.887658	0.842427	0.876733	0.876733	644,743,744
07 Dec 2023	0.818959	0.856274	0.814822	0.842353	0.842353	551,817,471
06 Dec 2023	0.813439	0.845736	0.805678	0.818853	0.818853	620,621,299
05 Dec 2023	0.809728	0.819019	0.786545	0.813466	0.813466	461,846,745
04 Dec 2023	0.814183	0.836403	0.789569	0.809701	0.809701	698,154,396
03 Dec 2023	0.816196	0.822663	0.800857	0.814186	0.814186	458,409,742
02 Dec 2023	0.799480	0.823721	0.797859	0.816216	0.816216	454,913,954
01 Dec 2023	0.762534	0.799496	0.757177	0.799496	0.799496	499,277,190
30 Nov 2023	0.757702	0.780666	0.753284	0.762516	0.762516	479,493,165
29 Nov 2023	0.748281	0.770261	0.744856	0.757697	0.757697	416,128,091
28 Nov 2023	0.743092	0.757816	0.730598	0.748262	0.748262	423,819,851
27 Nov 2023	0.762927	0.767119	0.730968	0.743096	0.743096	347,091,693
26 Nov 2023	0.779293	0.784767	0.748226	0.763016	0.763016	336,657,153
25 Nov 2023	0.759992	0.779290	0.758709	0.779290	0.779290	340,634,643
24 Nov 2023	0.772931	0.794710	0.756561	0.759969	0.759969	442,049,409
23 Nov 2023	0.773498	0.784213	0.766228	0.772937	0.772937	297,757,951
22 Nov 2023	0.732382	0.784507	0.729932	0.773533	0.773533	485,645,439
21 Nov 2023	0.811546	0.819853	0.726104	0.732545	0.732545	649,925,948
20 Nov 2023	0.853194	0.866367	0.810733	0.811518	0.811518	450,411,222
19 Nov 2023	0.832049	0.856014	0.815850	0.853146	0.853146	408,384,335
18 Nov 2023	0.830868	0.832068	0.782965	0.831960	0.831960	450,034,676
17 Nov 2023	0.846520	0.873280	0.795837	0.830732	0.830732	672,907,011
16 Nov 2023	0.921989	0.941859	0.838239	0.846490	0.846490	975,606,904
15 Nov 2023	0.915899	0.959148	0.888898	0.922013	0.922013	1,071,855,040
14 Nov 2023	0.884189	0.978897	0.855517	0.915584	0.915584	1,368,325,088
13 Nov 2023	0.897664	0.951154	0.864330	0.883977	0.883977	978,252,420
12 Nov 2023	0.802941	0.924861	0.779875	0.897512	0.897512	922,611,764
11 Nov 2023	0.844268	0.844875	0.798360	0.802886	0.802886	542,275,703
10 Nov 2023	0.855869	0.868554	0.818076	0.844351	0.844351	550,900,413
09 Nov 2023	0.789423	0.856510	0.786536	0.856510	0.856510	801,686,348
08 Nov 2023	0.742038	0.807260	0.737006	0.789478	0.789478	556,997,599
07 Nov 2023	0.735448	0.744227	0.698132	0.742086	0.742086	407,426,939
06 Nov 2023	0.693315	0.735407	0.690877	0.735407	0.735407	283,550,231
05 Nov 2023	0.677867	0.697535	0.674995	0.693333	0.693333	236,398,260
04 Nov 2023	0.671973	0.681373	0.664258	0.677873	0.677873	161,513,891
03 Nov 2023	0.660989	0.672096	0.645690	0.671943	0.671943	271,525,150
02 Nov 2023	0.668195	0.686273	0.647011	0.661087	0.661087	359,007,840
01 Nov 2023	0.635974	0.668103	0.619803	0.668103	0.668103	331,541,961
31 Oct 2023	0.649966	0.656112	0.624971	0.635981	0.635981	298,499,867
30 Oct 2023	0.638249	0.649936	0.628216	0.649928	0.649928	254,160,422
29 Oct 2023	0.620640	0.641866	0.615319	0.638230	0.638230	163,017,931
28 Oct 2023	0.609728	0.625665	0.609339	0.620639	0.620639	142,624,144
27 Oct 2023	0.632232	0.632374	0.603278	0.609734	0.609734	241,906,331
26 Oct 2023	0.630322	0.657696	0.618006	0.632205	0.632205	317,129,218
25 Oct 2023	0.624577	0.646844	0.616280	0.630307	0.630307	357,040,121
24 Oct 2023	0.635635	0.663700	0.619923	0.624535	0.624535	524,184,605
23 Oct 2023	0.618359	0.644103	0.600794	0.635624	0.635624	573,655,225
22 Oct 2023	0.572719	0.610535	0.560025	0.609129	0.609129	369,588,664
21 Oct 2023	0.536058	0.575998	0.533948	0.572716	0.572716	293,523,175
20 Oct 2023	0.517634	0.545162	0.515200	0.536055	0.536055	264,551,458
19 Oct 2023	0.511317	0.519195	0.506374	0.517629	0.517629	189,126,823
18 Oct 2023	0.519451	0.522956	0.510977	0.511315	0.511315	178,560,548
17 Oct 2023	0.534083	0.534470	0.517157	0.519471	0.519471	230,366,002
16 Oct 2023	0.515429	0.537864	0.514983	0.534121	0.534121	329,327,151
15 Oct 2023	0.517558	0.519923	0.514166	0.515421	0.515421	170,343,903
14 Oct 2023	0.514898	0.521214	0.514706	0.517564	0.517564	160,808,751
13 Oct 2023	0.507665	0.522985	0.507408	0.514907	0.514907	202,129,077
12 Oct 2023	0.514177	0.515435	0.502292	0.507664	0.507664	212,062,295
11 Oct 2023	0.517536	0.521007	0.508415	0.514154	0.514154	212,903,940
10 Oct 2023	0.529756	0.533757	0.512701	0.517559	0.517559	244,648,712
09 Oct 2023	0.561168	0.561168	0.524109	0.529774	0.529774	271,231,367
08 Oct 2023	0.563854	0.568566	0.558048	0.561185	0.561185	215,100,823
07 Oct 2023	0.564175	0.579156	0.563764	0.563805	0.563805	266,966,429
06 Oct 2023	0.545934	0.568719	0.545799	0.564189	0.564189	239,566,213
05 Oct 2023	0.563357	0.565479	0.546018	0.546018	0.546018	256,815,336
04 Oct 2023	0.566356	0.593651	0.552267	0.563369	0.563369	405,730,483
03 Oct 2023	0.547495	0.576210	0.547403	0.566308	0.566308	348,615,238
02 Oct 2023	0.568531	0.570125	0.545285	0.547513	0.547513	323,882,643
01 Oct 2023	0.533269	0.573753	0.533104	0.568532	0.568532	359,188,208
30 Sept 2023	0.525772	0.536533	0.524774	0.533281	0.533281	231,392,230
29 Sept 2023	0.519611	0.527004	0.517915	0.525759	0.525759	242,376,756
28 Sept 2023	0.503423	0.522771	0.503198	0.519590	0.519590	259,295,498
27 Sept 2023	0.510063	0.516096	0.501991	0.503436	0.503436	246,198,499
26 Sept 2023	0.519345	0.524554	0.509363	0.510060	0.510060	210,114,077
25 Sept 2023	0.513596	0.519724	0.510095	0.519365	0.519365	193,327,330
24 Sept 2023	0.520761	0.525911	0.512820	0.513589	0.513589	147,333,782
23 Sept 2023	0.520995	0.523029	0.519823	0.520751	0.520751	131,725,692
22 Sept 2023	0.520152	0.524160	0.517455	0.520995	0.520995	167,780,325
21 Sept 2023	0.541485	0.543222	0.519322	0.520152	0.520152	255,574,808
20 Sept 2023	0.544661	0.548560	0.535990	0.541488	0.541488	216,964,681
19 Sept 2023	0.526491	0.544895	0.525156	0.544656	0.544656	209,249,424
18 Sept 2023	0.517452	0.534694	0.513624	0.526497	0.526497	212,849,349
17 Sept 2023	0.528703	0.528703	0.515223	0.517472	0.517472	174,765,549
16 Sept 2023	0.529885	0.535289	0.525513	0.528721	0.528721	180,516,988
15 Sept 2023	0.522132	0.533952	0.516256	0.529904	0.529904	200,264,327
14 Sept 2023	0.513908	0.526675	0.513801	0.522138	0.522138	203,993,346
13 Sept 2023	0.506718	0.520833	0.505841	0.513917	0.513917	210,101,064
12 Sept 2023	0.503440	0.517264	0.501743	0.506705	0.506705	223,838,314
11 Sept 2023	0.523458	0.524036	0.494613	0.503443	0.503443	225,645,646
10 Sept 2023	0.540210	0.540210	0.515999	0.523467	0.523467	209,186,718
09 Sept 2023	0.543459	0.543515	0.540169	0.540220	0.540220	131,398,133
08 Sept 2023	0.554986	0.557579	0.537735	0.543466	0.543466	214,684,321
07 Sept 2023	0.558651	0.563925	0.550729	0.554980	0.554980	210,959,575
06 Sept 2023	0.558235	0.566729	0.545390	0.558660	0.558660	236,675,413
05 Sept 2023	0.553698	0.565596	0.551101	0.558237	0.558237	224,922,289
04 Sept 2023	0.542165	0.553750	0.540575	0.553666	0.553666	217,401,122
03 Sept 2023	0.540836	0.545472	0.538602	0.542173	0.542173	175,773,394
02 Sept 2023	0.540559	0.546546	0.537066	0.540820	0.540820	195,924,087
01 Sept 2023	0.549414	0.553222	0.534318	0.540550	0.540550	244,266,527
31 Aug 2023	0.575117	0.586272	0.545803	0.549404	0.549404	286,583,421
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6570-0.0033(-0.50%)

OIL70.87+1.53(+2.21%)

GOLD2,029.10-17.30(-0.85%)

Bitcoin AUD66,428.98+454.53(+0.69%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Polygon USD (MATIC-USD)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6570
-0.0033(-0.50%)

OIL
70.87
+1.53(+2.21%)

GOLD
2,029.10
-17.30(-0.85%)

Bitcoin AUD
66,428.98
+454.53(+0.69%)