Polygon (ex-MATIC) Historical Data

POL
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0913
+0.52%
$ 956.1 million $ 76.2 million
May 11 $ 0.0912
-12.76%
$ 960.11 million $ 87.89 million
May 4 $ 0.101
+5.90%
$ 1.11 billion $ 84.82 million
Apr 27 $ 0.0974
+5.50%
$ 1.01 billion $ 19.15 million
Apr 20 $ 0.0918
+4.79%
$ 976.38 million $ 250.58 million
Apr 13 $ 0.0896
+9.43%
$ 926.47 million $ 260.12 million
Apr 6 $ 0.0855
-5.74%
$ 865.53 million $ 337.94 million
Mar 30 $ 0.0928
+1.97%
$ 959.18 million $ 252.54 million
Mar 23 $ 0.0917
-0.47%
$ 961.84 million $ 260.12 million
Mar 16 $ 0.0921
-5.33%
$ 974.12 million $ 301.27 million
Mar 9 $ 0.0973
+2.07%
$ 1.03 billion $ 303.51 million
Mar 2 $ 0.095
-9.53%
$ 1.01 billion $ 354.29 million
Feb 23 $ 0.105
-1.54%
$ 1.11 billion $ 466.51 million
Feb 16 $ 0.11
+2.03%
$ 1.13 billion $ 366.14 million
Feb 9 $ 0.109
+14.52%
$ 1.14 billion $ 430.52 million
Feb 2 $ 0.0976
-4.94%
$ 1.01 billion $ 701.88 million
Jan 26 $ 0.104
-12.68%
$ 1.09 billion $ 409.14 million
Jan 19 $ 0.126
-8.70%
$ 1.26 billion $ 422.38 million
Jan 12 $ 0.145
-11.59%
$ 1.46 billion $ 675.47 million
Jan 5 $ 0.178
+46.04%
$ 1.74 billion $ 904.3 million
Dec 29 $ 0.116
+7.60%
$ 1.28 billion $ 254.3 million
Dec 22 $ 0.106
-1.11%
$ 1.13 billion $ 209.25 million
Dec 15 $ 0.111
-5.31%
$ 1.13 billion $ 382.83 million
Dec 8 $ 0.121
+0.20%
$ 1.24 billion $ 312.27 million
Dec 1 $ 0.123
-7.42%
$ 1.27 billion $ 406.3 million
Nov 24 $ 0.134
+0.15%
$ 1.4 billion $ 354.03 million
Nov 17 $ 0.135
-10.25%
$ 1.41 billion $ 682.17 million
Nov 10 $ 0.156
-13.40%
$ 1.58 billion $ 760.68 million
Nov 3 $ 0.179
-6.95%
$ 1.9 billion $ 758.79 million
Oct 27 $ 0.193
-4.72%
$ 2.03 billion $ 663.66 million
Oct 20 $ 0.196
+0.29%
$ 2.13 billion $ 611.63 million
Oct 13 $ 0.189
-5.28%
$ 2.06 billion $ 847.56 million
Oct 6 $ 0.186
-21.86%
$ 2.1 billion $ 1.05 billion
Sep 29 $ 0.236
+3.51%
$ 2.5 billion $ 728.21 million
Sep 22 $ 0.223
-9.36%
$ 2.4 billion $ 803.29 million
Sep 15 $ 0.251
-7.76%
$ 2.27 billion $ 910.41 million
Sep 8 $ 0.283
+2.00%
$ 2.5 billion $ 971.59 million
Sep 1 $ 0.274
-1.50%
$ 2.55 billion $ 1.54 billion
Aug 25 $ 0.256
+1.05%
$ 2.55 billion $ 1.15 billion
Aug 18 $ 0.25
+1.20%
$ 2.3 billion $ 1.5 billion
Aug 11 $ 0.247
+2.60%
$ 2.25 billion $ 1.35 billion
Aug 4 $ 0.248
+22.66%
$ 2.18 billion $ 1.14 billion
Jul 28 $ 0.195
-18.98%
$ 1.83 billion $ 941.65 million
Jul 21 $ 0.235
-6.65%
$ 2.17 billion $ 1.05 billion
Jul 14 $ 0.24
+3.11%
$ 2.27 billion $ 1.11 billion
Jul 7 $ 0.226
+23.15%
$ 2.1 billion $ 873.85 million
Jun 30 $ 0.182
-1.17%
$ 1.65 billion $ 624.76 million
Jun 23 $ 0.178
+3.17%
$ 1.66 billion $ 702.13 million
Jun 16 $ 0.173
-13.05%
$ 1.55 billion $ 734.35 million
Jun 9 $ 0.199
-5.41%
$ 1.78 billion $ 770.47 million
Download