Staked MATIC (PoS) Historical Data

STMATIC Page 15
Download
Date Close Price change Market cap Trading volume
Nov 29, 2023 $ 0.829
+1.40%
$ 172.38 million $ 67,525
Nov 28, 2023 $ 0.817
+0.18%
$ 169.69 million $ 47,121
Nov 27, 2023 $ 0.814
-1.95%
$ 169.41 million $ 44,656
Nov 26, 2023 $ 0.83
-2.01%
$ 172.66 million $ 100,217
Nov 25, 2023 $ 0.846
+1.84%
$ 176.04 million $ 108,276
Nov 24, 2023 $ 0.831
-1.72%
$ 172.92 million $ 28,371
Nov 23, 2023 $ 0.847
-0.09%
$ 184.54 million $ 145,012
Nov 22, 2023 $ 0.847
+7.06%
$ 184.29 million $ 94,589
Nov 21, 2023 $ 0.793
-10.94%
$ 172.41 million $ 123,208
Nov 20, 2023 $ 0.891
-4.41%
$ 193.35 million $ 160,885
Nov 19, 2023 $ 0.932
+2.54%
$ 202.26 million $ 148,188
Nov 18, 2023 $ 0.909
-0.11%
$ 197.21 million $ 284,352
Nov 17, 2023 $ 0.91
-1.71%
$ 197.35 million $ 161,584
Nov 16, 2023 $ 0.927
-8.44%
$ 199.75 million $ 253,949
Nov 15, 2023 $ 1.01
+0.82%
$ 218.32 million $ 296,599
Nov 14, 2023 $ 1.01
+2.46%
$ 217.22 million $ 627,881
Nov 13, 2023 $ 0.989
+0.83%
$ 214.5 million $ 424,838
Nov 12, 2023 $ 0.98
+11.45%
$ 212.59 million $ 356,196
Nov 11, 2023 $ 0.88
-3.26%
$ 190.68 million $ 144,997
Nov 10, 2023 $ 0.912
-0.37%
$ 197.97 million $ 228,033
Nov 9, 2023 $ 0.915
+5.98%
$ 198.57 million $ 464,302
Nov 8, 2023 $ 0.866
+6.61%
$ 187.6 million $ 265,822
Nov 7, 2023 $ 0.81
+0.64%
$ 176.43 million $ 218,999
Nov 6, 2023 $ 0.806
+5.49%
$ 175.73 million $ 201,661
Nov 5, 2023 $ 0.765
+3.66%
$ 166.67 million $ 97,510
Nov 4, 2023 $ 0.746
+1.35%
$ 162.67 million $ 64,559
Nov 3, 2023 $ 0.738
+1.76%
$ 160.96 million $ 58,237
Nov 2, 2023 $ 0.724
+0.02%
$ 160.97 million $ 136,238
Nov 1, 2023 $ 0.724
+7.54%
$ 164.01 million $ 219,814
Oct 31, 2023 $ 0.691
-2.38%
$ 157.03 million $ 167,636
Oct 30, 2023 $ 0.708
+2.03%
$ 160.82 million $ 72,287
Oct 29, 2023 $ 0.693
+0.52%
$ 157.51 million $ 62,701
Oct 28, 2023 $ 0.679
+1.99%
$ 154.18 million $ 60,185
Oct 27, 2023 $ 0.665
-3.57%
$ 151.38 million $ 106,427
Oct 26, 2023 $ 0.69
+0.05%
$ 157.14 million $ 176,099
Oct 25, 2023 $ 0.688
+0.77%
$ 156.69 million $ 132,887
Oct 24, 2023 $ 0.683
-0.80%
$ 155.29 million $ 231,848
Oct 23, 2023 $ 0.688
+5.69%
$ 156.55 million $ 183,993
Oct 22, 2023 $ 0.651
+5.33%
$ 148.27 million $ 248,255
Oct 21, 2023 $ 0.618
+6.17%
$ 140.76 million $ 229,842
Oct 20, 2023 $ 0.581
+3.35%
$ 132.48 million $ 237,068
Oct 19, 2023 $ 0.562
+1.98%
$ 128.42 million $ 91,128
Oct 18, 2023 $ 0.558
-1.97%
$ 126.08 million $ 56,363
Oct 17, 2023 $ 0.571
-2.07%
$ 129.16 million $ 52,082
Oct 16, 2023 $ 0.584
+3.59%
$ 131.93 million $ 147,682
Oct 15, 2023 $ 0.563
-0.42%
$ 127.44 million $ 59,572
Oct 14, 2023 $ 0.566
+0.44%
$ 127.88 million $ 46,254
Oct 13, 2023 $ 0.563
+1.78%
$ 127.28 million $ 77,868
Oct 12, 2023 $ 0.554
-1.29%
$ 125.08 million $ 86,530
Oct 11, 2023 $ 0.561
-0.88%
$ 126.83 million $ 83,606