Polygon Historical Data

MATIC Page 8
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 0.185
+3.63%
$ 269.95 million $ 491,577
Jun 28, 2025 $ 0.179
+2.22%
$ 268.42 million $ 409,469
Jun 27, 2025 $ 0.175
+0.92%
$ 262.61 million $ 843,229
Jun 26, 2025 $ 0.173
-2.74%
$ 260.21 million $ 865,217
Jun 25, 2025 $ 0.178
-3.33%
$ 267.53 million $ 1.25 million
Jun 24, 2025 $ 0.184
+1.54%
$ 276.75 million $ 980,312
Jun 23, 2025 $ 0.181
+5.00%
$ 272.56 million $ 1.25 million
Jun 22, 2025 $ 0.173
-0.15%
$ 259.57 million $ 1.43 million
Jun 21, 2025 $ 0.173
-5.59%
$ 259.97 million $ 889,579
Jun 20, 2025 $ 0.183
-2.21%
$ 275.35 million $ 997,258
Jun 19, 2025 $ 0.187
-1.43%
$ 281.56 million $ 712,843
Jun 18, 2025 $ 0.19
-2.30%
$ 285.63 million $ 1.23 million
Jun 17, 2025 $ 0.194
-2.67%
$ 292.35 million $ 911,935
Jun 16, 2025 $ 0.2
+0.42%
$ 300.36 million $ 690,701
Jun 15, 2025 $ 0.199
-0.21%
$ 299.11 million $ 478,263
Jun 14, 2025 $ 0.199
-2.51%
$ 299.74 million $ 535,133
Jun 13, 2025 $ 0.204
-3.14%
$ 307.46 million $ 1.81 million
Jun 12, 2025 $ 0.211
-8.29%
$ 317.41 million $ 1.32 million
Jun 11, 2025 $ 0.23
+1.99%
$ 346.12 million $ 2.2 million
Jun 10, 2025 $ 0.226
+3.15%
$ 339.36 million $ 1.73 million
Jun 9, 2025 $ 0.219
+4.02%
$ 328.98 million $ 885,815
Jun 8, 2025 $ 0.21
-1.30%
$ 316.27 million $ 1.24 million
Jun 7, 2025 $ 0.213
-0.65%
$ 323.35 million $ 1.39 million
Jun 6, 2025 $ 0.215
+7.68%
$ 325.48 million $ 1.97 million
Jun 5, 2025 $ 0.199
-6.60%
$ 302.27 million $ 1.74 million
Jun 4, 2025 $ 0.213
-0.83%
$ 323.62 million $ 942,711
Jun 3, 2025 $ 0.215
-1.72%
$ 326.35 million $ 1.24 million
Jun 2, 2025 $ 0.219
+1.75%
$ 332.06 million $ 897,843
Jun 1, 2025 $ 0.215
+0.40%
$ 326.37 million $ 1.01 million
May 31, 2025 $ 0.214
+3.70%
$ 325.06 million $ 1.48 million
May 30, 2025 $ 0.207
-8.36%
$ 313.46 million $ 1.41 million
May 29, 2025 $ 0.225
-1.29%
$ 342.04 million $ 1.66 million
May 28, 2025 $ 0.228
-0.61%
$ 346.51 million $ 1.05 million
May 27, 2025 $ 0.23
-0.46%
$ 348.65 million $ 1.25 million
May 26, 2025 $ 0.231
-1.96%
$ 350.25 million $ 1.3 million
May 25, 2025 $ 0.235
+1.05%
$ 357.24 million $ 1.61 million
May 24, 2025 $ 0.233
-1.07%
$ 410.01 million $ 1.22 million
May 23, 2025 $ 0.236
-6.08%
$ 414.46 million $ 2 million
May 22, 2025 $ 0.251
+3.58%
$ 441.27 million $ 3.1 million
May 21, 2025 $ 0.242
+4.32%
$ 426.01 million $ 2.07 million
May 20, 2025 $ 0.232
-0.24%
$ 408.36 million $ 1.51 million
May 19, 2025 $ 0.233
-3.07%
$ 410.04 million $ 1.3 million
May 18, 2025 $ 0.24
+3.89%
$ 423.03 million $ 142,867
May 17, 2025 $ 0.231
-2.90%
$ 407.19 million $ 168,074
May 16, 2025 $ 0.238
+1.75%
$ 419.36 million $ 106,951
May 15, 2025 $ 0.234
-6.10%
$ 412.16 million $ 246,958
May 14, 2025 $ 0.249
-3.90%
$ 438.93 million $ 1.83 million
May 13, 2025 $ 0.26
+1.73%
$ 456.76 million $ 3.82 million
May 12, 2025 $ 0.255
+0.16%
$ 448.98 million $ 3.2 million
May 11, 2025 $ 0.255
-7.01%
$ 448.28 million $ 2.71 million