Australia markets close in 2 hours 47 minutes

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.1191-0.0823 (-3.74%)
As of 02:24AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20222.12242.13682.11262.11912.11911,492,937,344
18 Jan 2022------
17 Jan 20222.33032.44512.17392.22202.22201,652,189,536
16 Jan 20222.35292.36802.29112.32982.3298750,509,306
15 Jan 20222.33762.39612.30552.35372.3537878,571,421
14 Jan 20222.26382.34682.19022.33772.33771,284,256,560
13 Jan 20222.39282.43492.24932.26332.26331,536,186,797
12 Jan 20222.35782.44122.31382.39262.39261,879,726,038
11 Jan 20222.07192.36272.05432.35692.35692,173,934,503
10 Jan 20222.11542.14521.93722.07182.07181,580,821,791
09 Jan 20221.99552.16331.97612.11552.11551,097,561,124
08 Jan 20222.05382.14071.91551.99591.99591,354,628,316
07 Jan 20222.25022.25982.04902.05382.05381,901,375,449
06 Jan 20222.19492.28412.07712.25082.25082,021,304,260
05 Jan 20222.36722.44732.05642.19552.19551,859,987,978
04 Jan 20222.43422.50092.36312.36722.36721,397,576,848
03 Jan 20222.54922.54992.38812.43272.43271,210,619,278
02 Jan 20222.57432.57662.50912.54922.5492944,553,719
01 Jan 20222.52782.60152.51152.57482.5748985,893,783
31 Dec 20212.55702.66652.44862.52712.52711,700,013,705
30 Dec 20212.47662.59722.41922.55782.55781,935,378,928
29 Dec 20212.49402.61532.41412.47002.47002,551,425,027
28 Dec 20212.72752.72992.45512.49822.49822,817,594,927
27 Dec 20212.87652.92322.71272.72602.72601,993,085,412
26 Dec 20212.63972.88812.61772.87682.87683,214,825,308
25 Dec 20212.47012.68672.44202.63682.63681,544,073,308
24 Dec 20212.68242.68242.42922.46732.46732,071,968,314
23 Dec 20212.50192.73182.47622.67922.67923,779,826,295
22 Dec 20212.37442.65142.37442.50112.50113,483,188,693
21 Dec 20212.12692.39792.11082.37602.37602,302,408,030
20 Dec 20212.22252.24962.04952.12772.12771,829,848,362
19 Dec 20212.23122.29062.16912.22222.22221,597,030,216
18 Dec 20212.13302.26062.06102.23152.23152,120,162,669
17 Dec 20212.07112.15601.94542.12812.12812,211,957,372
16 Dec 20212.13062.20662.06872.07272.07272,342,715,249
15 Dec 20211.94282.22051.83502.12212.12213,408,032,714
14 Dec 20211.81841.94661.74501.80281.80282,323,550,894
13 Dec 20212.08712.09371.75471.82031.82032,267,821,499
12 Dec 20212.13702.14272.03292.08702.08701,348,386,846
11 Dec 20212.10042.16572.02062.13252.13252,085,837,502
10 Dec 20212.08922.28952.04702.09772.09773,509,992,131
09 Dec 20212.41712.44072.06502.09032.09033,597,671,922
08 Dec 20212.35112.57482.23262.41872.41874,615,516,373
07 Dec 20212.28442.51252.24082.36652.36655,009,697,353
06 Dec 20212.05352.31531.71932.27972.27974,448,366,364
05 Dec 20211.97732.19911.88892.04562.04563,609,200,610
04 Dec 20212.27922.31671.55871.98031.98034,687,656,407
03 Dec 20212.12722.40022.08232.26802.26804,686,886,096
02 Dec 20212.00642.20331.95272.12732.12733,679,081,051
01 Dec 20211.78322.09511.77582.00832.00832,527,343,019
30 Nov 20211.81821.87121.70121.78541.78541,429,741,637
29 Nov 20211.65351.83011.62951.81781.81781,112,618,280
28 Nov 20211.61611.66641.51091.65181.6518934,302,637
27 Nov 20211.63901.72611.58991.61401.6140924,455,422
26 Nov 20211.92701.96541.59631.63191.63191,791,674,309
25 Nov 20211.68721.93211.67111.78711.78711,498,060,646
24 Nov 20211.75121.83021.66101.68031.68031,186,647,404
23 Nov 20211.56011.76201.54531.75321.75321,142,625,090
22 Nov 20211.60101.61801.52921.55841.5584729,095,002
21 Nov 20211.66571.66741.59931.60241.6024587,625,385
20 Nov 20211.61781.67921.56351.66471.6647755,911,362
19 Nov 20211.49451.62551.48141.61801.6180816,043,046
18 Nov 20211.63821.67951.44921.49821.49821,037,256,554
17 Nov 20211.56271.67161.50111.63471.63471,120,693,388
16 Nov 20211.69601.69601.47411.56301.56301,289,977,777
15 Nov 20211.73001.76611.69171.69171.6917671,140,082
14 Nov 20211.75291.77471.68841.72971.7297622,632,118
13 Nov 20211.71591.76931.69851.75491.7549650,997,876
12 Nov 20211.75641.77771.63851.71571.7157879,043,211
11 Nov 20211.70451.78871.66581.75951.7595975,172,367
10 Nov 20211.77471.89211.55151.70571.70571,617,335,024
09 Nov 20211.89311.89551.75791.77651.77651,280,583,757
08 Nov 20211.88791.93891.86781.89401.89401,041,094,531
07 Nov 20211.88611.91461.85411.88411.8841647,295,001
06 Nov 20211.89951.92661.81381.88491.8849732,369,721
05 Nov 20211.91881.95111.87021.90151.9015816,606,444
04 Nov 20212.03562.03851.86611.91701.91701,274,036,123
03 Nov 20211.93862.14891.93862.03462.03462,039,111,745
02 Nov 20211.90561.96971.86551.93751.93751,218,148,029
01 Nov 20211.94061.97091.84411.90391.90391,201,666,926
31 Oct 20211.86831.97741.80211.93501.93501,537,180,900
30 Oct 20212.01892.02541.83211.86811.86811,433,364,582
29 Oct 20212.13532.21641.91952.02062.02062,750,490,936
28 Oct 20211.75692.17641.75692.12852.12853,884,078,138
27 Oct 20211.73411.93481.60891.75991.75993,398,874,364
26 Oct 20211.67251.85581.65661.73601.73601,906,328,412
25 Oct 20211.57181.68131.56461.67441.67441,015,203,405
24 Oct 20211.64281.64491.52721.57371.5737940,179,787
23 Oct 20211.51601.67441.49831.64191.64191,350,704,371
22 Oct 20211.50631.57721.49441.51411.5141929,627,491
21 Oct 20211.53401.62531.48371.50451.50451,126,211,523
20 Oct 20211.47191.54791.44631.53191.5319927,562,804
19 Oct 20211.48011.52361.43621.47191.4719819,724,131
18 Oct 20211.45651.61451.44361.47911.47911,543,649,297
17 Oct 20211.50511.54391.40861.45651.4565776,742,623
16 Oct 20211.58921.59671.49041.50611.50611,446,888,418
15 Oct 20211.26401.62051.23401.58321.58324,474,715,079
14 Oct 20211.24111.28881.22921.26311.2631612,129,553
13 Oct 20211.22301.26021.19201.24111.2411623,087,088
12 Oct 20211.24291.24291.15371.22391.2239713,982,715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...