Canada markets closed

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.791973-0.036335 (-4.39%)
As of 03:22AM UTC. Market open.
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20220.7732450.7931740.7732450.7919730.791973684,497,024
Aug 19, 2022------
Aug 18, 20220.8833840.9076340.8596520.8596520.859652377,740,073
Aug 17, 20220.9357380.9629670.8799060.8831790.883179474,243,132
Aug 16, 20220.9517730.9650070.9286060.9357960.935796404,175,969
Aug 15, 20221.0008461.0317470.9352420.9520350.952035560,505,268
Aug 14, 20221.0251221.0503850.9907801.0009091.000909545,099,545
Aug 13, 20220.9339021.0300530.9305171.0248471.024847881,678,148
Aug 12, 20220.9214400.9341390.9078000.9339080.933908300,866,061
Aug 11, 20220.9373520.9531720.9172330.9214040.921404416,497,615
Aug 10, 20220.8904170.9387550.8741760.9373280.937328472,643,830
Aug 09, 20220.9216200.9299200.8745010.8905080.890508359,259,096
Aug 08, 20220.9067300.9496900.9061130.9215500.921550435,882,666
Aug 07, 20220.9075270.9236590.8957350.9066900.906690253,514,512
Aug 06, 20220.9277120.9386820.9053540.9073360.907336344,583,187
Aug 05, 20220.8916450.9361100.8912790.9276590.927659485,360,586
Aug 04, 20220.8878170.9104130.8791350.8918800.891880437,387,660
Aug 03, 20220.8791900.9238500.8594960.8876980.887698555,479,859
Aug 02, 20220.8945390.9032720.8524810.8791570.879157673,685,749
Aug 01, 20220.9282730.9440350.8832640.8944060.894406722,759,640
Jul 31, 20220.9296101.0041290.9143690.9282650.9282651,102,958,859
Jul 30, 20220.9386400.9743300.9210260.9296130.929613902,081,407
Jul 29, 20220.9358170.9891540.9086610.9387420.9387421,547,385,033
Jul 28, 20220.8957490.9709680.8593140.9361130.9361131,720,898,181
Jul 27, 20220.7807730.8956960.7634870.8956960.8956961,309,169,356
Jul 26, 20220.7760140.7802430.7250640.7802430.780243851,549,991
Jul 25, 20220.8811610.8832880.7751000.7757260.775726873,721,558
Jul 24, 20220.8750140.9070620.8496660.8812630.881263776,354,383
Jul 23, 20220.8530340.8839500.8188060.8754230.875423759,538,576
Jul 22, 20220.9071330.9296790.8487190.8534410.8534411,063,418,790
Jul 21, 20220.8328050.9222850.8009530.9074060.9074061,529,051,737
Jul 20, 20220.9260170.9496370.8170930.8327580.8327581,482,302,697
Jul 19, 20220.9613780.9681050.8871460.9257910.9257911,657,404,213
Jul 18, 20220.7531580.9773700.7463610.9617800.9617802,394,645,074
Jul 17, 20220.7270440.7845240.7204120.7530130.753013905,988,052
Jul 16, 20220.7045510.7400880.6840810.7268300.726830707,554,906
Jul 15, 20220.7078030.7299820.6786280.7046700.7046701,100,009,259
Jul 14, 20220.6361580.7117050.6163710.7075890.7075891,558,366,887
Jul 13, 20220.5393820.6404250.5291450.6359470.635947964,955,675
Jul 12, 20220.5635140.5917080.5398620.5398620.539862665,827,836
Jul 11, 20220.5711740.5963960.5389780.5635250.563525598,956,040
Jul 10, 20220.5895670.5896850.5551890.5712680.571268337,318,168
Jul 09, 20220.6062440.6087120.5851580.5895840.589584400,549,040
Jul 08, 20220.5625000.6137600.5580870.6062650.606265903,157,847
Jul 07, 20220.5252840.5714740.5134180.5625440.562544599,797,232
Jul 06, 20220.5123910.5287900.4950600.5252650.525265701,023,242
Jul 05, 20220.4913960.5324830.4881530.5117180.511718902,290,223
Jul 04, 20220.4608970.4931420.4527030.4915930.491593419,335,308
Jul 03, 20220.4927780.4927780.4515780.4606390.460639422,541,679
Jul 02, 20220.4613960.4940240.4504310.4930420.493042407,056,822
Jul 01, 20220.4781040.4956860.4519750.4612370.461237656,930,197
Jun 30, 20220.4955140.4963890.4224100.4773710.477371889,833,979
Jun 29, 20220.5110000.5387660.4875060.4952320.495232891,744,786
Jun 28, 20220.5324850.5698650.5072550.5111070.511107637,527,134
Jun 27, 20220.5603760.5947130.5244660.5327320.532732549,370,870
Jun 26, 20220.6003940.6229810.5607240.5607240.560724450,317,651
Jun 25, 20220.6122330.6238020.5700550.6004760.600476552,357,436
Jun 24, 20220.5613840.6218370.5613840.6122010.612201942,003,078
Jun 23, 20220.4565870.5688690.4562840.5614690.5614691,124,167,841
Jun 22, 20220.4190700.4673850.3970400.4565580.456558605,095,606
Jun 21, 20220.4007660.4524700.3941460.4188780.418878522,789,437
Jun 20, 20220.3831170.4090760.3617820.4007590.400759471,727,687
Jun 19, 20220.3465950.3831090.3281690.3831090.383109451,106,960
Jun 18, 20220.3997980.4059440.3228210.3466590.346659491,406,505
Jun 17, 20220.3820450.4059590.3806700.3998410.399841299,743,978
Jun 16, 20220.4377850.4419040.3779000.3819270.381927417,630,104
Jun 15, 20220.4156880.4378820.3657800.4377490.437749652,567,592
Jun 14, 20220.4281440.4487650.3980780.4157600.415760599,507,003
Jun 13, 20220.5014870.5017450.4083580.4278830.427883756,124,042
Jun 12, 20220.5387790.5452350.5019020.5019020.501902433,394,162
Jun 11, 20220.5949860.6057780.5348380.5385660.538566390,290,153
Jun 10, 20220.6336370.6591330.5946610.5949960.594996498,554,578
Jun 09, 20220.6074480.6497500.6040900.6336650.633665587,025,588
Jun 08, 20220.6165560.6302540.6041720.6074290.607429311,907,113
Jun 07, 20220.6325340.6325370.5862040.6166600.616660388,909,824
Jun 06, 20220.5980140.6536790.5972910.6325010.632501443,338,176
Jun 05, 20220.5956710.6058940.5858900.5979500.597950248,703,613
Jun 04, 20220.5899920.5986400.5785010.5956570.595657216,977,139
Jun 03, 20220.6194340.6198120.5780860.5899170.589917313,900,785
Jun 02, 20220.6014870.6208660.5936960.6194150.619415383,387,514
Jun 01, 20220.6621130.6678700.5930240.6017780.601778490,354,332
May 31, 20220.6571410.6808310.6477950.6620870.662087532,469,324
May 30, 20220.5985220.6591760.5967560.6571680.657168506,811,869
May 29, 20220.5878930.5997520.5763260.5985490.598549319,839,657
May 28, 20220.5839360.5942390.5721960.5878840.587884335,254,570
May 27, 20220.6007560.6057920.5673170.5735760.573576593,527,918
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...