Staked MATIC (PoS) Historical Data

STMATIC Page 13
Download
Date Close Price change Market cap Trading volume
Mar 8, 2024 $ 709.13
-2.78%
$ 140.36 billion $ 203 million
Mar 7, 2024 $ 729.44
-1.04%
$ 144.38 billion $ 391.81 million
Mar 6, 2024 $ 737.11
+56.95%
$ 145.9 billion $ 100.48 million
Mar 5, 2024 $ 364.41
-22.17%
$ 72.13 billion $ 24.43 million
Mar 4, 2024 $ 461.7
+2.44%
$ 91.39 billion $ 132.24 million
Mar 3, 2024 $ 450.75
-8.76%
$ 89.22 billion $ 17.18 million
Mar 2, 2024 $ 494.07
-2.41%
$ 97.92 billion $ 122.67 million
Mar 1, 2024 $ 492.32
+14.24%
$ 97.58 billion $ 131.3 million
Feb 29, 2024 $ 431.48
-10.10%
$ 85.52 billion $ 22.49 million
Feb 28, 2024 $ 479.95
-7.78%
$ 95.12 billion $ 90.11 million
Feb 27, 2024 $ 525.32
+2.53%
$ 104.12 billion $ 143.45 million
Feb 26, 2024 $ 512.32
+12,371.40%
$ 101.54 billion $ 40.86 million
Feb 25, 2024 $ 4.11
-23.70%
$ 814.19 million $ 295,009
Feb 24, 2024 $ 5.24
-12.03%
$ 1.04 billion $ 708,517
Feb 23, 2024 $ 5.84
+22.22%
$ 1.16 billion $ 205,320
Feb 22, 2024 $ 4.78
+38.33%
$ 946.24 million $ 250,756
Feb 21, 2024 $ 3.45
-38.38%
$ 684.04 million $ 871,714
Feb 20, 2024 $ 5.61
-2.42%
$ 1.11 billion $ 954,955
Feb 19, 2024 $ 5.74
+4.28%
$ 1.14 billion $ 549,681
Feb 18, 2024 $ 5.51
+2.23%
$ 1.09 billion $ 21,580
Feb 17, 2024 $ 5.4
-4.68%
$ 1.07 billion $ 279,914
Feb 16, 2024 $ 5.66
+127.60%
$ 1.12 billion $ 182,072
Feb 15, 2024 $ 2.49
-0.56%
$ 493.69 million $ 28,382
Feb 14, 2024 $ 2.53
+4.85%
$ 502.17 million $ 285,647
Feb 13, 2024 $ 2.49
-6.31%
$ 495.05 million $ 63,288
Feb 12, 2024 $ 2.66
+40.54%
$ 528.39 million $ 23,770
Feb 11, 2024 $ 1.86
+95.91%
$ 368.98 million $ 1.28 million
Feb 10, 2024 $ 0.949
+1.89%
$ 189.24 million $ 65,897
Feb 9, 2024 $ 0.931
-0.09%
$ 185.77 million $ 265,251
Feb 8, 2024 $ 0.933
+1.22%
$ 186.08 million $ 692,807
Feb 7, 2024 $ 0.921
+3.99%
$ 183.63 million $ 22,454
Feb 6, 2024 $ 0.886
-8.37%
$ 176.65 million $ 118,556
Feb 5, 2024 $ 0.979
-56.41%
$ 195.35 million $ 685,559
Feb 4, 2024 $ 2.25
-4.60%
$ 448.14 million $ 479,751
Feb 3, 2024 $ 2.36
-3.70%
$ 477.23 million $ 456,860
Feb 2, 2024 $ 2.45
-10.05%
$ 495.46 million $ 601,902
Feb 1, 2024 $ 2.72
-6.75%
$ 550.81 million $ 1.16 million
Jan 31, 2024 $ 2.92
+11.73%
$ 590.69 million $ 1.47 million
Jan 30, 2024 $ 2.61
+1.06%
$ 528.66 million $ 13.32 million
Jan 29, 2024 $ 2.59
-7.25%
$ 524.71 million $ 3.91 million
Jan 28, 2024 $ 2.79
-3.97%
$ 565.75 million $ 396,998
Jan 27, 2024 $ 2.91
+0.43%
$ 589.43 million $ 2.25 million
Jan 26, 2024 $ 2.86
-14.81%
$ 579.39 million $ 64,128
Jan 25, 2024 $ 3.35
-11.84%
$ 680.2 million $ 4.2 million
Jan 24, 2024 $ 3.81
+1.59%
$ 771.71 million $ 447,889
Jan 23, 2024 $ 3.75
-44.61%
$ 759.54 million $ 530,089
Jan 22, 2024 $ 6.74
+678.66%
$ 1.37 billion $ 1.77 million
Jan 21, 2024 $ 0.867
+1.10%
$ 175.76 million $ 127,865
Jan 20, 2024 $ 0.858
+0.67%
$ 174.17 million $ 158,539
Jan 19, 2024 $ 0.852
-2.35%
$ 173.01 million $ 551,936