Staked MATIC (PoS) Historical Data

STMATIC Page 14
Download
Date Close Price change Market cap Trading volume
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
Apr 28, 2024 $ 0.805
+3.79%
$ 147.8 million $ 103
Apr 27, 2024 $ 0.776
-2.53%
$ 142.41 million $ 22
Apr 26, 2024 $ 0.796
-1.07%
$ 146.1 million $ 51
Apr 25, 2024 $ 0.8
+0.85%
$ 146.88 million $ 104
Apr 24, 2024 $ 0.793
-2.41%
$ 145.64 million $ 87
Apr 23, 2024 $ 0.813
-2.14%
$ 149.25 million $ 26
Apr 22, 2024 $ 0.831
+4.46%
$ 152.5 million $ 82
Apr 21, 2024 $ 0.795
-3.04%
$ 146 million $ 60
Apr 20, 2024 $ 0.82
+11.66%
$ 153.12 million $ 76
Apr 19, 2024 $ 0.735
-1.15%
$ 137.12 million $ 9,064
Apr 18, 2024 $ 0.743
+0.02%
$ 138.72 million $ 16
Apr 17, 2024 $ 0.743
-4.69%
$ 138.7 million $ 61
Apr 16, 2024 $ 0.78
-1.15%
$ 145.52 million $ 183
Apr 15, 2024 $ 0.79
-4.26%
$ 147.48 million $ 151
Apr 14, 2024 $ 0.825
+12.65%
$ 154.05 million $ 28,580
Apr 13, 2024 $ 0.733
-13.53%
$ 138.23 million $ 140,101
Apr 12, 2024 $ 0.847
-12.97%
$ 159.87 million $ 841
Apr 11, 2024 $ 0.981
-2.06%
$ 185.04 million $ 4,927
Apr 10, 2024 $ 1
+0.08%
$ 188.89 million $ 5,097
Apr 9, 2024 $ 1
-3.88%
$ 188.75 million $ 892
Apr 8, 2024 $ 1.04
+2.49%
$ 196.37 million $ 427
Apr 7, 2024 $ 1.02
+3.58%
$ 192.94 million $ 5,301
Apr 5, 2024 $ 5,537.27
-1.14%
$ -- $ 769.7 million
Apr 4, 2024 $ 5,613.7
+2.13%
$ 1.06 trillion $ 503.09 million
Apr 3, 2024 $ 5,496.78
+2.42%
$ 1.04 trillion $ 139.76 million
Apr 2, 2024 $ 5,369.82
+0.98%
$ 1.02 trillion $ 814.47 million
Apr 1, 2024 $ 5,318.08
-1.85%
$ 1.01 trillion $ 978.45 million
Mar 31, 2024 $ 5,416.97
-3.42%
$ 1.02 trillion $ 427.35 million
Mar 30, 2024 $ 5,609
-1.57%
$ 1.07 trillion $ 469.31 million
Mar 29, 2024 $ 5,698.27
+1.04%
$ 1.08 trillion $ 396.06 million
Mar 28, 2024 $ 5,639.77
-0.11%
$ 1.07 trillion $ 656.62 million
Mar 27, 2024 $ 5,635.62
+37.76%
$ 1.07 trillion $ 2.09 billion
Mar 26, 2024 $ 4,075.83
+0.70%
$ 774.74 billion $ 2.91 billion
Mar 25, 2024 $ 4,047.34
-4.42%
$ 769.32 billion $ 1.28 billion
Mar 24, 2024 $ 4,128.16
-0.41%
$ 784.68 billion $ 877.16 million
Mar 23, 2024 $ 4,144.97
-0.46%
$ 806.97 billion $ 763.15 million
Mar 22, 2024 $ 4,164.16
+1.13%
$ 810.71 billion $ 2.95 billion
Mar 21, 2024 $ 4,120.5
-0.48%
$ 802.21 billion $ 502.89 million
Mar 20, 2024 $ 4,140.33
-1.27%
$ 806.07 billion $ 370.43 million
Mar 19, 2024 $ 4,193.58
+9.34%
$ 816.44 billion $ 2.29 billion