Polygon Historical Data

MATIC Page 46
Download
Date Close Price change Market cap Trading volume
Mar 27, 2020 $ 0.0108
-8.98%
$ 29.74 million $ 7.12 million
Mar 26, 2020 $ 0.0118
+3.19%
$ 32.68 million $ 11.04 million
Mar 25, 2020 $ 0.0115
+1.34%
$ 31.67 million $ 9.7 million
Mar 24, 2020 $ 0.0113
+1.14%
$ 31.24 million $ 12.13 million
Mar 23, 2020 $ 0.0112
+10.98%
$ 30.9 million $ 12.58 million
Mar 22, 2020 $ 0.0101
-10.10%
$ 27.84 million $ 10.18 million
Mar 21, 2020 $ 0.0112
+3.12%
$ 30.94 million $ 16.29 million
Mar 20, 2020 $ 0.0109
-2.46%
$ 30 million $ 22.81 million
Mar 19, 2020 $ 0.0112
+24.36%
$ 30.76 million $ 25.09 million
Mar 18, 2020 $ 0.00897
-1.49%
$ 24.74 million $ 13.67 million
Mar 17, 2020 $ 0.00912
+11.70%
$ 25.16 million $ 16.03 million
Mar 16, 2020 $ 0.00815
-17.57%
$ 22.49 million $ 20.41 million
Mar 15, 2020 $ 0.00989
+0.58%
$ 27.29 million $ 14.1 million
Mar 14, 2020 $ 0.00985
-8.45%
$ 27.16 million $ 13.48 million
Mar 13, 2020 $ 0.0107
+20.50%
$ 29.61 million $ 41.41 million
Mar 12, 2020 $ 0.00893
-52.97%
$ 24.64 million $ 40.78 million
Mar 11, 2020 $ 0.019
-7.86%
$ 52.39 million $ 48.27 million
Mar 10, 2020 $ 0.0206
+0.12%
$ 56.85 million $ 41.24 million
Mar 9, 2020 $ 0.0206
-3.01%
$ 56.79 million $ 57.86 million
Mar 8, 2020 $ 0.0212
-21.00%
$ 58.56 million $ 45.73 million
Mar 7, 2020 $ 0.0269
+7.84%
$ 74.12 million $ 61.76 million
Mar 6, 2020 $ 0.0249
-5.67%
$ 68.74 million $ 32.69 million
Mar 5, 2020 $ 0.0264
+4.68%
$ 67.56 million $ 51.28 million
Mar 4, 2020 $ 0.0252
+7.45%
$ 64.52 million $ 72.09 million
Mar 3, 2020 $ 0.0235
+9.96%
$ 60.06 million $ 36.28 million
Mar 2, 2020 $ 0.0213
+9.46%
$ 54.6 million $ 19.27 million
Mar 1, 2020 $ 0.0195
-4.01%
$ 49.87 million $ 18.08 million
Feb 29, 2020 $ 0.0203
+1.17%
$ 51.96 million $ 19.91 million
Feb 28, 2020 $ 0.0201
+2.14%
$ 51.35 million $ 20.91 million
Feb 27, 2020 $ 0.0196
+7.00%
$ 50.21 million $ 21.2 million
Feb 26, 2020 $ 0.0183
-4.13%
$ 46.92 million $ 22.94 million
Feb 25, 2020 $ 0.0191
-7.97%
$ 48.98 million $ 19.01 million
Feb 24, 2020 $ 0.0208
-6.92%
$ 53.22 million $ 16.87 million
Feb 23, 2020 $ 0.0223
+7.36%
$ 57.17 million $ 20.02 million
Feb 22, 2020 $ 0.0208
+0.31%
$ 53.24 million $ 9.49 million
Feb 21, 2020 $ 0.0207
+0.36%
$ 53.09 million $ 20.41 million
Feb 20, 2020 $ 0.0207
+3.29%
$ 52.9 million $ 15.37 million
Feb 19, 2020 $ 0.02
-7.04%
$ 51.23 million $ 15.17 million
Feb 18, 2020 $ 0.0215
+7.14%
$ 55.1 million $ 24.92 million
Feb 17, 2020 $ 0.0201
-0.33%
$ 51.42 million $ 23.34 million
Feb 16, 2020 $ 0.0202
-3.39%
$ 51.61 million $ 30.66 million
Feb 15, 2020 $ 0.0209
-10.15%
$ -- $ 31.11 million
Feb 14, 2020 $ 0.0232
+4.29%
$ -- $ 25.52 million
Feb 13, 2020 $ 0.0223
-2.52%
$ -- $ 26.76 million
Feb 12, 2020 $ 0.0229
-0.03%
$ -- $ 38.17 million
Feb 11, 2020 $ 0.0229
+5.81%
$ -- $ 21.89 million
Feb 10, 2020 $ 0.0216
-0.97%
$ -- $ 25.85 million
Feb 9, 2020 $ 0.0218
+2.85%
$ -- $ 24.15 million
Feb 8, 2020 $ 0.0212
-7.78%
$ -- $ 51.05 million
Feb 7, 2020 $ 0.023
-6.51%
$ -- $ 38.91 million