Canada markets open in 1 hour 2 minutes

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.594523-0.012278 (-2.02%)
As of 12:27PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.6021350.6043420.5690130.5945230.594523661,704,576
May 26, 20220.6460420.6578620.5843820.6010610.601061639,244,926
May 25, 20220.6616730.6719950.6313560.6459270.645927431,704,050
May 24, 20220.6420340.6642890.6157000.6615540.661554491,165,132
May 23, 20220.6779740.6983850.6417050.6419390.641939526,180,432
May 22, 20220.6494990.6804820.6433950.6783120.678312366,281,413
May 21, 20220.6364310.6575350.6263470.6493390.649339336,382,745
May 20, 20220.6586940.6762930.6206430.6365100.636510471,529,777
May 19, 20220.6272800.6689500.6147080.6588170.658817562,277,160
May 18, 20220.7269470.7346890.6275770.6275770.627577583,536,015
May 17, 20220.6773130.7338850.6771400.7269420.726942603,630,385
May 16, 20220.7375110.7399990.6650890.6772820.677282624,793,295
May 15, 20220.6860840.7375660.6589200.7375660.737566579,515,915
May 14, 20220.6676360.7076440.6203150.6861390.686139658,971,093
May 13, 20220.6009410.7471130.5936730.6675420.667542920,972,261
May 12, 20220.6668760.7068030.5084110.6015390.6015391,212,553,919
May 11, 20220.8901960.9086920.6136960.6662910.6662911,825,527,072
May 10, 20220.8207690.9828270.7997120.8904090.8904091,574,312,271
May 09, 20220.9744060.9900150.7994190.8219150.821915992,729,889
May 08, 20221.0212191.0262810.9655920.9743450.974345571,608,859
May 07, 20221.0441491.0640071.0003541.0212041.021204618,880,005
May 06, 20221.0644791.0752621.0223391.0441331.044133704,670,768
May 05, 20221.1709861.1850851.0354941.0646911.064691759,187,845
May 04, 20221.0759281.1711431.0738761.1710321.171032742,971,942
May 03, 20221.0776421.1134041.0600121.0759591.075959541,950,449
May 02, 20221.1011111.1187801.0432671.0775911.077591719,881,928
May 01, 20221.0356571.1194311.0247251.1011641.101164764,724,203
Apr 30, 20221.1406651.1639091.0295731.0357501.035750627,531,506
Apr 29, 20221.2387521.2446901.1322301.1405791.140579666,945,892
Apr 28, 20221.2576741.2773681.2301131.2389041.238904522,202,999
Apr 27, 20221.2432751.2889451.2406651.2576851.257685530,689,528
Apr 26, 20221.3525221.3593651.2334231.2428331.242833616,935,925
Apr 25, 20221.3442331.3544821.2716781.3526661.352666713,007,261
Apr 24, 20221.3657531.3733041.3353651.3442451.344245420,960,265
Apr 23, 20221.3991061.4069441.3508151.3659711.365971549,446,712
Apr 22, 20221.3796971.4967471.3748001.3991391.3991391,281,222,594
Apr 21, 20221.4177121.4657501.3683701.3798621.379862652,619,938
Apr 20, 20221.4282331.4634501.4013301.4177441.417744648,103,958
Apr 19, 20221.4211181.4474521.3967781.4281761.428176630,841,720
Apr 18, 20221.3401031.4238681.2998861.4211551.421155726,096,353
Apr 17, 20221.3907651.3907651.3365471.3400741.340074340,111,263
Apr 16, 20221.3962801.4017181.3716161.3909321.390932312,257,705
Apr 15, 20221.3727161.3979361.3709741.3964211.396421407,765,536
Apr 14, 20221.4197581.4419781.3563441.3726411.372641601,697,104
Apr 13, 20221.3927331.4358851.3738761.4201061.420106616,413,598
Apr 12, 20221.3335261.4717271.3335261.3928681.392868805,426,805
Apr 11, 20221.4326461.4383531.3195321.3331741.333174668,911,504
Apr 10, 20221.4642591.4885361.4334651.4334651.433465340,128,592
Apr 09, 20221.4357691.4656841.4320931.4643221.464322378,660,128
Apr 08, 20221.5139311.5261001.4300821.4357021.435702552,171,258
Apr 07, 20221.4589031.5186361.4467271.5140541.514054596,685,968
Apr 06, 20221.5929001.5931901.4585431.4587471.458747867,123,003
Apr 05, 20221.6499841.6742391.5921001.5929211.592921568,845,904
Apr 04, 20221.6886191.6886191.6119161.6499181.649918661,924,401
Apr 03, 20221.6538081.7108861.6362111.6888101.688810595,925,446
Apr 02, 20221.6940201.7258781.6536331.6540251.654025749,914,594
Apr 01, 20221.6177521.7095611.5694451.6939141.693914895,563,591
Mar 31, 20221.6842211.7457931.6142211.6172861.617286958,791,018
Mar 30, 20221.6747601.7244511.6358621.6846191.684619826,807,407
Mar 29, 20221.6596751.7337341.6423641.6747871.674787839,051,724
Mar 28, 20221.6935601.7428161.6590601.6603871.660387856,594,012
Mar 27, 20221.6108321.6935621.6050161.6934811.693481607,365,423
Mar 26, 20221.5796011.6134011.5727621.6108031.610803446,969,054
Mar 25, 20221.6287671.6609801.5716411.5795731.579573766,975,763
Mar 24, 20221.5562071.6345161.5477491.6287651.628765980,186,016
Mar 23, 20221.5054981.5568261.4954261.5563031.556303710,942,406
Mar 22, 20221.4662541.5300131.4608321.5054481.505448730,610,243
Mar 21, 20221.4638521.4957201.4469191.4664931.466493588,441,134
Mar 20, 20221.5281841.5346081.4616571.4639191.463919526,734,391
Mar 19, 20221.4993131.5388241.4979271.5280711.528071652,091,500
Mar 18, 20221.4486971.5077951.4209601.4995551.499555668,540,821
Mar 17, 20221.4682331.4951331.4404471.4491111.449111676,449,034
Mar 16, 20221.3800561.4685091.3577011.4683591.468359889,458,609
Mar 15, 20221.3778461.4072171.3362371.3801961.380196651,542,710
Mar 14, 20221.3627361.3914571.3350051.3778991.377899752,768,010
Mar 13, 20221.3990651.4176301.3587621.3628761.362876443,402,681
Mar 12, 20221.4065091.4333261.3967561.3994851.399485490,928,601
Mar 11, 20221.4390971.4696551.4065041.4065041.406504822,568,507
Mar 10, 20221.5065531.5094721.4114231.4391971.439197949,122,528
Mar 09, 20221.4456491.5405851.4456491.5068171.506817988,921,763
Mar 08, 20221.4162641.4727711.4089701.4452841.445284896,799,907
Mar 07, 20221.4368181.4942351.3785671.4163631.4163631,012,797,548
Mar 06, 20221.5083171.5174961.4366981.4366981.436698578,861,412
Mar 05, 20221.4754501.5146581.4535501.5082661.508266559,768,269
Mar 04, 20221.5848561.5852321.4587081.4749461.474946978,462,899
Mar 03, 20221.6354971.6489791.5502771.5844131.584413990,710,018
Mar 02, 20221.6213191.6936861.5862011.6352451.6352451,415,870,294
Mar 01, 20221.6114541.6608221.5646951.6213521.6213521,420,105,585
Feb 28, 20221.4525401.6111911.4305621.6111911.6111911,205,482,070
Feb 27, 20221.5150851.5434711.4329471.4530021.4530021,047,102,113
Feb 26, 20221.5506561.5857321.5081081.5152941.515294898,567,950
Feb 25, 20221.4398401.5719451.4112391.5506501.5506501,599,951,072
Feb 24, 20221.4412291.4905831.2530781.4395931.4395932,679,134,468
Feb 23, 20221.4642531.5879501.4423741.4423741.4423741,457,761,250
Feb 22, 20221.4084251.4710661.3560921.4644761.4644761,347,670,062
Feb 21, 20221.5151271.6136391.4058171.4087871.4087871,583,251,489
Feb 20, 20221.6318461.6339751.5008741.5158491.515849846,724,841
Feb 19, 20221.5953831.6407941.5658541.6318351.631835641,146,699
Feb 18, 20221.6584981.7111761.5869091.5955141.5955141,018,489,090
Feb 17, 20221.8379051.8611151.6527011.6568701.6568701,137,626,487
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...