Staked MATIC (PoS) Historical Data

STMATIC Page 16
Download
Date Close Price change Market cap Trading volume
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
Jan 18, 2024 $ 0.873
-2.26%
$ 177.34 million $ 359,199
Jan 17, 2024 $ 0.893
-4.38%
$ 181.44 million $ 1.11 million
Jan 16, 2024 $ 0.934
-0.61%
$ 189.77 million $ 71,540
Jan 15, 2024 $ 0.94
-1.10%
$ 190.92 million $ 399,402
Jan 14, 2024 $ 0.953
-2.21%
$ 193.44 million $ 158,777
Jan 13, 2024 $ 0.975
+0.61%
$ 198.86 million $ 144,001
Jan 12, 2024 $ 0.969
-7.11%
$ 197.68 million $ 2.7 million
Jan 11, 2024 $ 1.04
+5.54%
$ 212.82 million $ 1.21 million
Jan 10, 2024 $ 0.99
+10.11%
$ 201.9 million $ 808,390
Jan 9, 2024 $ 0.899
-3.19%
$ 183.34 million $ 1.06 million
Jan 8, 2024 $ 0.928
+4.17%
$ 189.38 million $ 337,690
Jan 7, 2024 $ 0.885
-3.62%
$ 180.56 million $ 90,877
Jan 6, 2024 $ 0.921
-2.90%
$ 197.6 million $ 182,823
Jan 5, 2024 $ 0.949
-2.48%
$ 203.48 million $ 3.32 million
Jan 4, 2024 $ 0.974
+2.64%
$ 208.91 million $ 117,370
Jan 3, 2024 $ 0.947
-11.47%
$ 203.02 million $ 355,941
Jan 2, 2024 $ 1.07
-4.08%
$ 229.35 million $ 171,695
Jan 1, 2024 $ 1.11
+3.93%
$ 238.72 million $ 199,492
Dec 31, 2023 $ 1.07
+1.75%
$ 229.09 million $ 171,189
Dec 30, 2023 $ 1.05
-1.88%
$ 223.04 million $ 115,516
Dec 29, 2023 $ 1.06
-3.79%
$ 226.47 million $ 301,990
Dec 28, 2023 $ 1.1
-3.77%
$ 235.42 million $ 552,453
Dec 27, 2023 $ 1.15
+2.64%
$ 244.68 million $ 413,298
Dec 26, 2023 $ 1.12
+9.26%
$ 238.38 million $ 775,417
Dec 25, 2023 $ 1.02
+9.11%
$ 218.25 million $ 2.07 million
Dec 24, 2023 $ 0.937
+0.62%
$ 199.9 million $ 117,733
Dec 23, 2023 $ 0.931
-1.24%
$ 194.29 million $ 286,035
Dec 22, 2023 $ 0.942
+7.09%
$ 196.67 million $ 1 million
Dec 21, 2023 $ 0.88
+3.20%
$ 183.68 million $ 1.98 million
Dec 20, 2023 $ 0.853
+2.62%
$ 177.98 million $ 1.59 million
Dec 19, 2023 $ 0.825
-8.48%
$ 172.16 million $ 395,103
Dec 18, 2023 $ 0.908
+2.26%
$ 189.44 million $ 986,386
Dec 17, 2023 $ 0.888
-3.83%
$ 185.39 million $ 505,993
Dec 16, 2023 $ 0.925
-0.81%
$ 193 million $ 473,017
Dec 15, 2023 $ 0.933
-4.15%
$ 194.56 million $ 193,296
Dec 14, 2023 $ 0.973
+0.07%
$ 203.02 million $ 855,525
Dec 13, 2023 $ 0.973
+0.57%
$ 202.87 million $ 300,077
Dec 12, 2023 $ 0.967
+4.54%
$ 201.68 million $ 181,007
Dec 11, 2023 $ 0.924
-9.05%
$ 192.8 million $ 1.33 million
Dec 10, 2023 $ 1.02
+4.53%
$ 212.16 million $ 668,321