Staked MATIC (PoS) Historical Data

STMATIC Page 10
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 0.243
-1.10%
$ 5.61 million $ 13
Mar 16, 2025 $ 0.245
-0.57%
$ 5.67 million $ 20
Mar 15, 2025 $ 0.246
-2.33%
$ 17.19 million $ 10
Mar 14, 2025 $ 0.251
+3.01%
$ 17.53 million $ 7
Mar 13, 2025 $ 0.243
-0.66%
$ 16.95 million $ 11
Mar 12, 2025 $ 0.246
+0.95%
$ 17.13 million $ 17
Mar 11, 2025 $ 0.242
+3.93%
$ 16.88 million $ 38
Mar 10, 2025 $ 0.236
-6.11%
$ 16.45 million $ 22
Mar 9, 2025 $ 0.248
-11.32%
$ 17.33 million $ 20
Mar 8, 2025 $ 0.279
+2.17%
$ 19.73 million $ 8
Mar 7, 2025 $ 0.273
-2.81%
$ 19.31 million $ 14
Mar 6, 2025 $ 0.283
-3.36%
$ 20 million $ 13
Mar 5, 2025 $ 0.294
+1.53%
$ 20.79 million $ 20
Mar 4, 2025 $ 0.285
-1.11%
$ 20.13 million $ 21
Mar 3, 2025 $ 0.291
-15.51%
$ 20.58 million $ 30
Mar 2, 2025 $ 0.351
+10.17%
$ 24.78 million $ 16
Mar 1, 2025 $ 0.32
+3.60%
$ 22.74 million $ 15
Feb 28, 2025 $ 0.311
-1.57%
$ 22.06 million $ 10
Feb 27, 2025 $ 0.314
-0.67%
$ 22.31 million $ 4
Feb 26, 2025 $ 0.315
+0.90%
$ 22.35 million $ 16
Feb 25, 2025 $ 0.311
+5.93%
$ 22.12 million $ 34
Feb 24, 2025 $ 0.291
-14.34%
$ 20.64 million $ 19
Feb 23, 2025 $ 0.334
-0.47%
$ 23.74 million $ 11
Feb 22, 2025 $ 0.338
+9.43%
$ 25.62 million $ 31
Feb 21, 2025 $ 0.31
-12.99%
$ 23.51 million $ 34
Feb 20, 2025 $ 0.356
+4.81%
$ 26.98 million $ 30
Feb 19, 2025 $ 0.341
-0.25%
$ 25.79 million $ 5,735
Feb 18, 2025 $ 0.341
-6.56%
$ 25.85 million $ 6,323
Feb 17, 2025 $ 0.366
-0.64%
$ 27.69 million $ 12,190
Feb 16, 2025 $ 0.368
+1.38%
$ 27.9 million $ 13,203
Feb 15, 2025 $ 0.364
-1.69%
$ 28.49 million $ 8,728
Feb 14, 2025 $ 0.366
+1.53%
$ 28.67 million $ 33,014
Feb 13, 2025 $ 0.36
-3.88%
$ 28.13 million $ 20,773
Feb 12, 2025 $ 0.37
+5.99%
$ 28.98 million $ 41,411
Feb 11, 2025 $ 0.35
-0.59%
$ 27.39 million $ 10,922
Feb 10, 2025 $ 0.351
+1.96%
$ 27.48 million $ 6,816
Feb 9, 2025 $ 0.34
-2.34%
$ 26.61 million $ 6,313
Feb 8, 2025 $ 0.349
+3.69%
$ 27.94 million $ 5,595
Feb 7, 2025 $ 0.335
-2.71%
$ 26.79 million $ 10,274
Feb 6, 2025 $ 0.344
-4.14%
$ 27.5 million $ 4,680
Feb 5, 2025 $ 0.357
-3.89%
$ 28.59 million $ 8,751
Feb 4, 2025 $ 0.365
-16.63%
$ 29.19 million $ 10,614
Feb 3, 2025 $ 0.437
-27.02%
$ 35.01 million $ 60,147
Feb 2, 2025 $ 0.575
+20.63%
$ 45.98 million $ 6,991
Feb 1, 2025 $ 0.477
-9.78%
$ 38.16 million $ 1,968
Jan 31, 2025 $ 0.528
+9.30%
$ 42.28 million $ 4,137
Jan 30, 2025 $ 0.483
+5.02%
$ 38.68 million $ 5,863
Jan 29, 2025 $ 0.461
+2.72%
$ 36.87 million $ 2,470
Jan 28, 2025 $ 0.449
-5.71%
$ 35.91 million $ 2,384
Jan 27, 2025 $ 0.476
-5.24%
$ 38.08 million $ 15,708