Canada Markets closed

MaticNetwork USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.7151+0.1101 (+6.86%)
As of 02:43PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 29, 20221.68341.73511.67871.71511.71511,095,995,520
Jan. 28, 20221.59061.69741.56951.67921.67921,490,168,757
Jan. 27, 20221.59071.66001.50261.59171.59171,535,313,776
Jan. 26, 20221.55831.81051.53291.59111.59112,349,315,414
Jan. 25, 20221.50771.60621.41691.55851.55851,547,658,922
Jan. 24, 20221.61631.61631.31401.50761.50762,369,012,535
Jan. 23, 20221.53191.66591.51831.61621.61621,387,537,184
Jan. 22, 20221.69961.75281.42111.53061.53062,427,596,173
Jan. 21, 20221.96132.02181.65841.69901.69902,195,018,010
Jan. 20, 20222.03572.18871.96011.96041.9604824,202,447
Jan. 19, 20222.12802.13842.02162.03602.03601,318,686,617
Jan. 18, 20222.22182.24222.08702.12842.12841,475,708,073
Jan. 17, 20222.33032.44512.17392.22202.22201,652,189,536
Jan. 16, 20222.35292.36802.29112.32982.3298750,509,306
Jan. 15, 20222.33762.39612.30552.35372.3537878,571,421
Jan. 14, 20222.26382.34682.19022.33772.33771,284,256,560
Jan. 13, 20222.39282.43492.24932.26332.26331,536,186,797
Jan. 12, 20222.35782.44122.31382.39262.39261,879,726,038
Jan. 11, 20222.07192.36272.05432.35692.35692,173,934,503
Jan. 10, 20222.11542.14521.93722.07182.07181,580,821,791
Jan. 09, 20221.99552.16331.97612.11552.11551,097,561,124
Jan. 08, 20222.05382.14071.91551.99591.99591,354,628,316
Jan. 07, 20222.25022.25982.04902.05382.05381,901,375,449
Jan. 06, 20222.19492.28412.07712.25082.25082,021,304,260
Jan. 05, 20222.36722.44732.05642.19552.19551,859,987,978
Jan. 04, 20222.43422.50092.36312.36722.36721,397,576,848
Jan. 03, 20222.54922.54992.38812.43272.43271,210,619,278
Jan. 02, 20222.57432.57662.50912.54922.5492944,553,719
Jan. 01, 20222.52782.60152.51152.57482.5748985,893,783
Dec. 31, 20212.55702.66652.44862.52712.52711,700,013,705
Dec. 30, 20212.47662.59722.41922.55782.55781,935,378,928
Dec. 29, 20212.49402.61532.41412.47002.47002,551,425,027
Dec. 28, 20212.72752.72992.45512.49822.49822,817,594,927
Dec. 27, 20212.87652.92322.71272.72602.72601,993,085,412
Dec. 26, 20212.63972.88812.61772.87682.87683,214,825,308
Dec. 25, 20212.47012.68672.44202.63682.63681,544,073,308
Dec. 24, 20212.68242.68242.42922.46732.46732,071,968,314
Dec. 23, 20212.50192.73182.47622.67922.67923,779,826,295
Dec. 22, 20212.37442.65142.37442.50112.50113,483,188,693
Dec. 21, 20212.12692.39792.11082.37602.37602,302,408,030
Dec. 20, 20212.22252.24962.04952.12772.12771,829,848,362
Dec. 19, 20212.23122.29062.16912.22222.22221,597,030,216
Dec. 18, 20212.13302.26062.06102.23152.23152,120,162,669
Dec. 17, 20212.07112.15601.94542.12812.12812,211,957,372
Dec. 16, 20212.13062.20662.06872.07272.07272,342,715,249
Dec. 15, 20211.94282.22051.83502.12212.12213,408,032,714
Dec. 14, 20211.81841.94661.74501.80281.80282,323,550,894
Dec. 13, 20212.08712.09371.75471.82031.82032,267,821,499
Dec. 12, 20212.13702.14272.03292.08702.08701,348,386,846
Dec. 11, 20212.10042.16572.02062.13252.13252,085,837,502
Dec. 10, 20212.08922.28952.04702.09772.09773,509,992,131
Dec. 09, 20212.41712.44072.06502.09032.09033,597,671,922
Dec. 08, 20212.35112.57482.23262.41872.41874,615,516,373
Dec. 07, 20212.28442.51252.24082.36652.36655,009,697,353
Dec. 06, 20212.05352.31531.71932.27972.27974,448,366,364
Dec. 05, 20211.97732.19911.88892.04562.04563,609,200,610
Dec. 04, 20212.27922.31671.55871.98031.98034,687,656,407
Dec. 03, 20212.12722.40022.08232.26802.26804,686,886,096
Dec. 02, 20212.00642.20331.95272.12732.12733,679,081,051
Dec. 01, 20211.78322.09511.77582.00832.00832,527,343,019
Nov. 30, 20211.81821.87121.70121.78541.78541,429,741,637
Nov. 29, 20211.65351.83011.62951.81781.81781,112,618,280
Nov. 28, 20211.61611.66641.51091.65181.6518934,302,637
Nov. 27, 20211.63901.72611.58991.61401.6140924,455,422
Nov. 26, 20211.92701.96541.59631.63191.63191,791,674,309
Nov. 25, 20211.68721.93211.67111.78711.78711,498,060,646
Nov. 24, 20211.75121.83021.66101.68031.68031,186,647,404
Nov. 23, 20211.56011.76201.54531.75321.75321,142,625,090
Nov. 22, 20211.60101.61801.52921.55841.5584729,095,002
Nov. 21, 20211.66571.66741.59931.60241.6024587,625,385
Nov. 20, 20211.61781.67921.56351.66471.6647755,911,362
Nov. 19, 20211.49451.62551.48141.61801.6180816,043,046
Nov. 18, 20211.63821.67951.44921.49821.49821,037,256,554
Nov. 17, 20211.56271.67161.50111.63471.63471,120,693,388
Nov. 16, 20211.69601.69601.47411.56301.56301,289,977,777
Nov. 15, 20211.73001.76611.69171.69171.6917671,140,082
Nov. 14, 20211.75291.77471.68841.72971.7297622,632,118
Nov. 13, 20211.71591.76931.69851.75491.7549650,997,876
Nov. 12, 20211.75641.77771.63851.71571.7157879,043,211
Nov. 11, 20211.70451.78871.66581.75951.7595975,172,367
Nov. 10, 20211.77471.89211.55151.70571.70571,617,335,024
Nov. 09, 20211.89311.89551.75791.77651.77651,280,583,757
Nov. 08, 20211.88791.93891.86781.89401.89401,041,094,531
Nov. 07, 20211.88611.91461.85411.88411.8841647,295,001
Nov. 06, 20211.89951.92661.81381.88491.8849732,369,721
Nov. 05, 20211.91881.95111.87021.90151.9015816,606,444
Nov. 04, 20212.03562.03851.86611.91701.91701,274,036,123
Nov. 03, 20211.93862.14891.93862.03462.03462,039,111,745
Nov. 02, 20211.90561.96971.86551.93751.93751,218,148,029
Nov. 01, 20211.94061.97091.84411.90391.90391,201,666,926
Oct. 31, 20211.86831.97741.80211.93501.93501,537,180,900
Oct. 30, 20212.01892.02541.83211.86811.86811,433,364,582
Oct. 29, 20212.13532.21641.91952.02062.02062,750,490,936
Oct. 28, 20211.75692.17641.75692.12852.12853,884,078,138
Oct. 27, 20211.73411.93481.60891.75991.75993,398,874,364
Oct. 26, 20211.67251.85581.65661.73601.73601,906,328,412
Oct. 25, 20211.57181.68131.56461.67441.67441,015,203,405
Oct. 24, 20211.64281.64491.52721.57371.5737940,179,787
Oct. 23, 20211.51601.67441.49831.64191.64191,350,704,371
Oct. 22, 20211.50631.57721.49441.51411.5141929,627,491
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...