Polygon (ex-MATIC) Historical Data

POL Page 17
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 0.983
+1.25%
$ 9.94 billion $ 158,465
Mar 22, 2024 $ 0.969
-2.63%
$ 9.8 billion $ 106,367
Mar 21, 2024 $ 0.996
-1.63%
$ 10.07 billion $ 100,926
Mar 20, 2024 $ 1.01
+8.50%
$ 10.25 billion $ 142,405
Mar 19, 2024 $ 0.933
-9.40%
$ 9.44 billion $ 123,116
Mar 18, 2024 $ 1.03
-5.49%
$ 10.41 billion $ 117,028
Mar 17, 2024 $ 1.09
+4.64%
$ 11.02 billion $ 113,507
Mar 16, 2024 $ 1.04
-8.61%
$ 10.52 billion $ 108,234
Mar 15, 2024 $ 1.14
-6.83%
$ 11.5 billion $ 143,345
Mar 14, 2024 $ 1.22
-3.70%
$ 12.33 billion $ 138,154
Mar 13, 2024 $ 1.27
+7.39%
$ 12.83 billion $ 219,890
Mar 12, 2024 $ 1.18
-4.97%
$ 11.95 billion $ 142,594
Mar 11, 2024 $ 1.24
+1.10%
$ 12.57 billion $ 160,828
Mar 10, 2024 $ 1.23
+6.79%
$ 12.42 billion $ 197,575
Mar 9, 2024 $ 1.15
+1.83%
$ 11.64 billion $ 117,667
Mar 8, 2024 $ 1.13
-2.05%
$ 11.43 billion $ 124,553
Mar 7, 2024 $ 1.15
+3.78%
$ 11.65 billion $ 158,384
Mar 6, 2024 $ 1.11
+7.78%
$ 11.22 billion $ 137,599
Mar 5, 2024 $ 1.03
-10.13%
$ 10.41 billion $ 153,873
Mar 4, 2024 $ 1.15
+4.65%
$ 11.59 billion $ 140,552
Mar 3, 2024 $ 1.1
+0.28%
$ 11.07 billion $ 118,118
Mar 2, 2024 $ 1.09
+6.46%
$ 11.02 billion $ 135,225
Mar 1, 2024 $ 1.03
+2.59%
$ 10.35 billion $ 110,152
Feb 29, 2024 $ 1
-0.85%
$ 10.09 billion $ 131,757
Feb 28, 2024 $ 1.01
-1.91%
$ 10.18 billion $ 133,995
Feb 27, 2024 $ 1.03
-3.02%
$ 10.38 billion $ 114,002
Feb 26, 2024 $ 1.06
+6.59%
$ 10.71 billion $ 122,584
Feb 25, 2024 $ 0.995
-0.18%
$ 10.04 billion $ 119,384
Feb 24, 2024 $ 0.998
+1.49%
$ 10.07 billion $ 107,312
Feb 23, 2024 $ 0.985
-0.81%
$ 9.94 billion $ 130,027
Feb 22, 2024 $ 0.991
+4.79%
$ 10 billion $ 135,985
Feb 21, 2024 $ 0.947
-8.06%
$ 9.56 billion $ 113,930
Feb 20, 2024 $ 1.03
+3.16%
$ 10.4 billion $ 124,381
Feb 19, 2024 $ 1
+0.17%
$ 10.09 billion $ 114,717
Feb 18, 2024 $ 0.999
+7.42%
$ 10.08 billion $ 122,454
Feb 17, 2024 $ 0.93
-2.60%
$ 9.37 billion $ 122,334
Feb 16, 2024 $ 0.955
+7.49%
$ 9.62 billion $ 150,283
Feb 15, 2024 $ 0.888
-0.09%
$ 8.95 billion $ 106,688
Feb 14, 2024 $ 0.889
+4.29%
$ 8.96 billion $ 123,775
Feb 13, 2024 $ 0.851
-3.30%
$ 8.58 billion $ 107,305
Feb 12, 2024 $ 0.88
+5.14%
$ 8.87 billion $ 112,809
Feb 11, 2024 $ 0.836
-1.38%
$ 8.43 billion $ 105,073
Feb 10, 2024 $ 0.848
-0.50%
$ 8.55 billion $ 93,593
Feb 9, 2024 $ 0.852
+1.87%
$ 8.59 billion $ 114,886
Feb 8, 2024 $ 0.837
+0.11%
$ 8.44 billion $ 99,034
Feb 7, 2024 $ 0.835
+3.68%
$ 8.42 billion $ 104,068
Feb 6, 2024 $ 0.805
+3.79%
$ 8.12 billion $ 115,571
Feb 5, 2024 $ 0.776
-0.03%
$ 7.82 billion $ 126,783
Feb 4, 2024 $ 0.778
-1.34%
$ 7.84 billion $ 114,099
Feb 3, 2024 $ 0.788
-1.17%
$ 7.94 billion $ 104,256