Staked MATIC (PoS) Historical Data

STMATIC Page 10
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 0.654
+9.55%
$ 77.17 million $ 55,969
Nov 26, 2024 $ 0.597
-3.92%
$ 70.44 million $ 63,698
Nov 25, 2024 $ 0.622
-3.78%
$ 73.32 million $ 92,762
Nov 24, 2024 $ 0.646
+1.55%
$ 76.2 million $ 89,625
Nov 23, 2024 $ 0.636
+15.58%
$ 76.32 million $ 79,279
Nov 22, 2024 $ 0.551
+8.01%
$ 66.03 million $ 53,881
Nov 21, 2024 $ 0.51
+3.88%
$ 61.22 million $ 39,717
Nov 20, 2024 $ 0.491
+0.35%
$ 58.99 million $ 53,649
Nov 19, 2024 $ 0.49
-4.95%
$ 58.73 million $ 36,601
Nov 18, 2024 $ 0.515
+15.81%
$ 61.79 million $ 56,171
Nov 17, 2024 $ 0.446
-6.76%
$ 53.53 million $ 37,854
Nov 16, 2024 $ 0.479
+14.97%
$ 57.41 million $ 69,599
Nov 15, 2024 $ 0.416
+2.74%
$ 49.86 million $ 27,789
Nov 14, 2024 $ 0.405
-4.47%
$ 48.53 million $ 17,428
Nov 13, 2024 $ 0.424
-6.57%
$ 50.8 million $ 48,639
Nov 12, 2024 $ 0.453
-5.63%
$ 54.38 million $ 41,125
Nov 11, 2024 $ 0.48
+3.62%
$ 57.62 million $ 30,541
Nov 10, 2024 $ 0.464
+5.40%
$ 55.61 million $ 52,425
Nov 9, 2024 $ 0.44
-1.62%
$ 52.28 million $ 19,247
Nov 8, 2024 $ 0.447
+12.66%
$ 53.14 million $ 61,606
Nov 7, 2024 $ 0.397
+4.08%
$ 47.15 million $ 2,014
Nov 6, 2024 $ 0.381
+11.37%
$ 45.29 million $ 2,066
Nov 5, 2024 $ 0.342
-0.41%
$ 40.66 million $ 440
Nov 4, 2024 $ 0.343
-0.08%
$ -- $ 1,588
Nov 3, 2024 $ 0.343
-3.78%
$ 40.77 million $ 1,601
Nov 2, 2024 $ 0.357
-1.50%
$ 42.05 million $ 11,406
Nov 1, 2024 $ 0.361
-0.91%
$ 42.62 million $ 11,086
Oct 31, 2024 $ 0.365
-1.67%
$ 43.01 million $ 4,373
Oct 30, 2024 $ 0.371
-2.33%
$ 43.77 million $ 1,715
Oct 29, 2024 $ 0.38
+2.27%
$ 44.8 million $ 6,554
Oct 28, 2024 $ 0.371
-1.12%
$ 43.81 million $ 4,526
Oct 27, 2024 $ 0.376
+0.58%
$ 44.3 million $ 2,381
Oct 26, 2024 $ 0.373
+2.72%
$ 44.1 million $ 24
Oct 25, 2024 $ 0.361
-10.66%
$ 42.67 million $ 154
Oct 24, 2024 $ 0.405
+0.43%
$ 47.79 million $ 8
Oct 23, 2024 $ 0.403
-3.66%
$ 47.59 million $ 26
Oct 22, 2024 $ 0.418
-1.55%
$ 49.4 million $ 5
Oct 21, 2024 $ 0.425
-2.87%
$ 50.18 million $ 15
Oct 20, 2024 $ 0.437
+3.42%
$ 51.66 million $ 33
Oct 19, 2024 $ 0.423
+0.38%
$ 50.77 million $ 20
Oct 18, 2024 $ 0.421
+1.31%
$ 50.58 million $ 8
Oct 17, 2024 $ 0.416
-1.82%
$ 49.92 million $ 12
Oct 16, 2024 $ 0.423
-0.63%
$ 50.77 million $ 13
Oct 15, 2024 $ 0.426
-1.19%
$ 51.11 million $ 51
Oct 14, 2024 $ 0.431
+1.96%
$ 51.73 million $ 23
Oct 13, 2024 $ 0.422
-0.47%
$ 50.65 million $ 6
Oct 12, 2024 $ 0.424
-0.21%
$ 55.63 million $ 2
Oct 11, 2024 $ 0.424
+1.20%
$ 55.62 million $ 13
Oct 10, 2024 $ 0.418
-1.94%
$ 54.92 million $ 23
Oct 9, 2024 $ 0.425
-3.53%
$ 55.82 million $ 11,594