Canada markets close in 1 hour 38 minutes

MaticNetwork CAD (MATIC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.8664-0.0350 (-1.84%)
As of 7:21PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20211.88602.00581.83681.86641.86641,430,640,768
Oct. 20, 20211.81861.90711.78691.88811.88811,143,286,085
Oct. 19, 20211.83131.88061.77591.81861.81861,012,802,772
Oct. 18, 20211.80242.00181.78781.83011.83011,909,949,557
Oct. 17, 20211.86151.90941.74261.80241.8024961,187,150
Oct. 16, 20211.96541.97471.84321.86271.86271,789,453,720
Oct. 15, 20211.56431.99971.52521.95801.95805,534,148,621
Oct. 14, 20211.54381.59411.52741.56311.5631757,534,195
Oct. 13, 20211.52611.57131.48371.54381.5438775,051,797
Oct. 12, 20211.55151.55101.43831.52711.5271890,879,787
Oct. 11, 20211.55621.62941.51961.55251.5525798,066,417
Oct. 10, 20211.68511.69391.54901.55831.5583845,448,630
Oct. 09, 20211.67291.72501.65811.68521.6852953,638,239
Oct. 08, 20211.59951.79921.59561.67641.67641,567,952,057
Oct. 07, 20211.58271.64481.54721.60191.60191,046,264,618
Oct. 06, 20211.65531.65921.52501.58291.58291,089,032,689
Oct. 05, 20211.60501.68531.59411.65411.6541927,178,069
Oct. 04, 20211.67501.67501.56001.60141.60141,019,597,018
Oct. 03, 20211.63711.70201.61461.67391.67391,048,948,413
Oct. 02, 20211.60011.71271.54771.63981.63981,097,305,570
Oct. 01, 20211.42971.60381.42831.60131.60131,206,649,976
Sep. 30, 20211.40341.46341.39811.42971.4297793,358,232
Sep. 29, 20211.33271.41171.32501.40221.4022738,875,102
Sep. 28, 20211.36981.40251.32811.33161.3316704,238,518
Sep. 27, 20211.42301.47511.36851.37211.3721811,839,122
Sep. 26, 20211.42111.47541.30841.42061.42061,003,531,193
Sep. 25, 20211.42591.44841.37321.41991.4199876,764,470
Sep. 24, 20211.55191.55631.34851.42841.42841,116,298,053
Sep. 23, 20211.57301.58871.49331.55191.5519936,236,181
Sep. 22, 20211.34061.57511.32111.57421.57421,377,761,994
Sep. 21, 20211.45301.51401.30571.34181.34181,496,942,100
Sep. 20, 20211.67841.68261.41941.44211.44211,635,533,007
Sep. 19, 20211.74091.74721.66451.67821.6782836,013,876
Sep. 18, 20211.81271.83681.70701.74341.74341,041,972,953
Sep. 17, 20211.75601.83791.65051.81511.81511,415,926,684
Sep. 16, 20211.78751.89121.71201.75471.75471,551,230,513
Sep. 15, 20211.67231.79221.67261.78731.78731,083,797,802
Sep. 14, 20211.57801.69661.56301.67121.67121,150,720,501
Sep. 13, 20211.68661.70911.52071.57821.57821,217,032,623
Sep. 12, 20211.67191.74191.63601.68651.68651,025,886,923
Sep. 11, 20211.65461.73851.62461.66971.66971,175,726,122
Sep. 10, 20211.73171.85081.61171.65571.65571,888,017,565
Sep. 09, 20211.63991.83071.63341.73161.73162,160,348,431
Sep. 08, 20211.71721.74411.51461.69261.69262,719,896,303
Sep. 07, 20212.06052.12321.42121.71261.71263,713,123,448
Sep. 06, 20212.10592.15271.97012.06052.06052,011,620,162
Sep. 05, 20212.18032.25242.04922.10472.10472,785,239,064
Sep. 04, 20211.82532.18411.81242.17202.17202,829,935,619
Sep. 03, 20211.81591.87541.76621.82771.82771,184,255,468
Sep. 02, 20211.85471.91341.80251.81611.81611,476,418,792
Sep. 01, 20211.68791.88571.65681.85721.85721,956,036,324
Aug. 31, 20211.66021.78261.64311.68831.68831,292,932,036
Aug. 30, 20211.79221.79551.65431.65661.65661,074,444,930
Aug. 29, 20211.84031.87131.76561.79211.7921811,193,674
Aug. 28, 20211.91781.92921.82311.84021.8402865,865,480
Aug. 27, 20211.74291.91931.71771.91291.91291,252,746,851
Aug. 26, 20211.92431.94951.73961.74781.74781,153,746,289
Aug. 25, 20211.85891.95971.79061.92111.92111,119,444,604
Aug. 24, 20212.05812.06311.81631.85781.85781,312,702,378
Aug. 23, 20212.08382.15222.01372.05542.05541,254,752,753
Aug. 22, 20212.03182.13972.00242.08572.08571,489,799,602
Aug. 21, 20211.98792.18011.94372.03212.03212,014,057,370
Aug. 20, 20211.88492.01521.86181.99081.99081,663,761,589
Aug. 19, 20211.69211.88531.65281.88531.88531,278,520,279
Aug. 18, 20211.70361.77801.62721.69501.69501,352,016,620
Aug. 17, 20211.78591.93261.69041.70691.70691,581,443,632
Aug. 16, 20211.83721.95341.78271.79471.79471,542,941,216
Aug. 15, 20211.80461.85761.71641.83581.83581,092,833,203
Aug. 14, 20211.89081.89081.76201.80401.80401,348,486,296
Aug. 13, 20211.65721.89391.65051.89391.89392,086,720,146
Aug. 12, 20211.71721.84821.57931.65401.65402,268,865,828
Aug. 11, 20211.44911.78471.44381.71801.71802,757,513,053
Aug. 10, 20211.41711.48031.38951.44931.44931,036,140,660
Aug. 09, 20211.36001.45521.30681.41811.4181925,844,057
Aug. 08, 20211.46501.48031.34481.35901.3590884,636,856
Aug. 07, 20211.35651.50001.34281.46401.46401,393,615,666
Aug. 06, 20211.33221.37791.29701.35651.3565757,595,411
Aug. 05, 20211.32211.34271.26611.33141.3314776,719,541
Aug. 04, 20211.28211.34371.26601.32061.3206650,170,550
Aug. 03, 20211.30801.32381.26041.27681.2768585,374,252
Aug. 02, 20211.30901.34611.27401.31041.3104713,012,697
Aug. 01, 20211.35121.41571.30151.31231.3123994,469,913
Jul. 31, 20211.33131.37131.27971.35081.3508833,047,756
Jul. 30, 20211.27951.33281.24111.33351.3335896,287,077
Jul. 29, 20211.27301.29631.24271.27691.2769583,907,652
Jul. 28, 20211.31281.33171.24811.27141.27141,161,398,224
Jul. 27, 20211.27381.33751.17801.30931.30931,653,479,954
Jul. 26, 20211.18101.42231.17481.27681.27682,422,885,847
Jul. 25, 20211.19161.21151.11461.18141.1814755,338,481
Jul. 24, 20211.19151.23731.14531.19251.1925966,571,739
Jul. 23, 20211.10711.20151.08181.19241.19241,236,570,979
Jul. 22, 20211.11751.16691.06141.10641.10641,721,313,566
Jul. 21, 20210.87331.18010.84911.11641.11642,647,626,856
Jul. 20, 20210.93490.94070.79570.87470.87471,209,000,114
Jul. 19, 20211.00221.01420.93010.93170.9317501,523,320
Jul. 18, 20211.01141.08330.99651.00371.0037510,602,852
Jul. 17, 20211.02361.03620.98861.01111.0111531,883,137
Jul. 16, 20211.10581.12841.02291.02521.0252577,499,454
Jul. 15, 20211.16361.18431.08211.10401.1040497,649,790
Jul. 14, 20211.18441.20721.09041.16241.1624655,503,515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...