Staked MATIC (PoS) Historical Data

STMATIC Page 11
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $ 0.442
-4.92%
$ 58.08 million $ 59,621
Sep 20, 2024 $ 0.423
-3.85%
$ -- $ 2,231
Sep 19, 2024 $ 0.438
-1.11%
$ 62.05 million $ 2,302
Sep 13, 2024 $ 0.447
-1.64%
$ -- $ 3,069
Sep 12, 2024 $ 0.454
+0.52%
$ 66.26 million $ 3,108
Aug 5, 2024 $ 0.408
-11.63%
$ 53.22 million $ 10,495
Aug 4, 2024 $ 0.462
-1.23%
$ 60.27 million $ 11,861
Jun 25, 2024 $ 0.64
+2.66%
$ 112.45 million $ 1
Jun 24, 2024 $ 0.623
-1.07%
$ 109.54 million $ 6
Jun 23, 2024 $ 0.63
-1.87%
$ 110.73 million $ 2
Jun 22, 2024 $ 0.642
+0.33%
$ 113.46 million $ 0
Jun 21, 2024 $ 0.64
-1.04%
$ 113.08 million $ 2
Jun 20, 2024 $ 0.647
-0.22%
$ 114.27 million $ 4
Jun 19, 2024 $ 0.648
+4.60%
$ 114.52 million $ 2
Jun 18, 2024 $ 0.62
-4.74%
$ 109.49 million $ 6
Jun 17, 2024 $ 0.65
-7.09%
$ 114.94 million $ 4
Jun 16, 2024 $ 0.7
+2.64%
$ 123.71 million $ 1
Jun 15, 2024 $ 0.682
+4.35%
$ 119.86 million $ 2
Jun 14, 2024 $ 0.654
-4.58%
$ 114.86 million $ 4
Jun 13, 2024 $ 0.685
-4.63%
$ 120.37 million $ 40
Jun 12, 2024 $ 0.718
+3.46%
$ 126.22 million $ 446
Jun 11, 2024 $ 0.694
-4.39%
$ 121.99 million $ 391
Jun 10, 2024 $ 0.726
-0.77%
$ 127.6 million $ 496
Jun 9, 2024 $ 0.732
+3.08%
$ 128.59 million $ 139
Jun 8, 2024 $ 0.712
+0.81%
$ 121.53 million $ 9,032
Jun 7, 2024 $ 0.706
-16.89%
$ 120.59 million $ 27,093
Jun 6, 2024 $ 0.814
+4.47%
$ 139 million $ 865
Jun 5, 2024 $ 0.779
+0.41%
$ 133.05 million $ 10,927
May 20, 2024 $ 0.767
+0.00%
$ -- $ 12
May 19, 2024 $ 0.767
-3.38%
$ 136.48 million $ 230
May 18, 2024 $ 0.794
-0.36%
$ 144.13 million $ 84
May 17, 2024 $ 0.797
+2.51%
$ 144.6 million $ 50
May 16, 2024 $ 0.777
+1.03%
$ 141.07 million $ 72
May 15, 2024 $ 0.769
+6.08%
$ 139.63 million $ 65
May 14, 2024 $ 0.725
-2.40%
$ 131.64 million $ 15
May 13, 2024 $ 0.743
-1.31%
$ 134.87 million $ 12
May 12, 2024 $ 0.753
-1.21%
$ 136.66 million $ 49
May 11, 2024 $ 0.762
+2.44%
$ 138.79 million $ 63
May 10, 2024 $ 0.744
-4.27%
$ 135.49 million $ 65
May 9, 2024 $ 0.777
+2.05%
$ 141.53 million $ 82
May 8, 2024 $ 0.762
-1.61%
$ 138.69 million $ 94
May 7, 2024 $ 0.774
-2.32%
$ 140.96 million $ 143
May 6, 2024 $ 0.793
-2.87%
$ 144.3 million $ 281
May 5, 2024 $ 0.816
-0.20%
$ 148.57 million $ 45
May 4, 2024 $ 0.818
-0.66%
$ 150.08 million $ 42
May 3, 2024 $ 0.823
+2.07%
$ 151.08 million $ 66
May 2, 2024 $ 0.806
+4.94%
$ 148.01 million $ 86
May 1, 2024 $ 0.765
+4.28%
$ 141.05 million $ 53
Apr 30, 2024 $ 0.734
-6.00%
$ 134.65 million $ 57
Apr 29, 2024 $ 0.778
-3.42%
$ 142.74 million $ 78