Staked MATIC (PoS) Historical Data

STMATIC Page 17
Download
Date Close Price change Market cap Trading volume
Aug 21, 2023 $ 0.606
-3.80%
$ 119.84 million $ 155,775
Aug 20, 2023 $ 0.63
-0.33%
$ 125.79 million $ 128,115
Aug 19, 2023 $ 0.633
+0.30%
$ 126.26 million $ 66,411
Aug 18, 2023 $ 0.631
+0.37%
$ 125.98 million $ 213,167
Aug 17, 2023 $ 0.629
-7.03%
$ 128.09 million $ 418,772
Aug 16, 2023 $ 0.676
-3.48%
$ 138.09 million $ 146,074
Aug 15, 2023 $ 0.69
-7.57%
$ 141.41 million $ 222,221
Aug 14, 2023 $ 0.735
+0.06%
$ 151.27 million $ 73,753
Aug 13, 2023 $ 0.734
-0.47%
$ 151.86 million $ 71,961
Aug 12, 2023 $ 0.738
+0.08%
$ 153.02 million $ 43,478
Aug 11, 2023 $ 0.737
-60.23%
$ 153.27 million $ 38,481
Aug 9, 2023 $ 0.746
+0.92%
$ 151.49 million $ 81,320
Aug 8, 2023 $ 0.739
+2.94%
$ 150.14 million $ 204,502
Aug 7, 2023 $ 0.718
-1.88%
$ 146.49 million $ 132,173
Aug 6, 2023 $ 0.72
-0.84%
$ 146.86 million $ 101,046
Aug 5, 2023 $ 0.716
-0.46%
$ 145.89 million $ 230,857
Aug 4, 2023 $ 0.719
+0.06%
$ 146.34 million $ 131,427
Aug 3, 2023 $ 0.72
-2.51%
$ 137.11 million $ 113,053
Aug 2, 2023 $ 0.739
-1.52%
$ 140.74 million $ 1.04 million
Aug 1, 2023 $ 0.751
+1.37%
$ 143.28 million $ 346,601
Jul 31, 2023 $ 0.739
-1.47%
$ 133.72 million $ 132,235
Jul 30, 2023 $ 0.75
-3.63%
$ 135.7 million $ 238,982
Jul 29, 2023 $ 0.778
+1.18%
$ 142.69 million $ 60,550
Jul 28, 2023 $ 0.767
-1.56%
$ 141.99 million $ 174,201
Jul 27, 2023 $ 0.779
-2.15%
$ 142.92 million $ 102,413
Jul 26, 2023 $ 0.78
+1.43%
$ 147.01 million $ 427,407
Jul 25, 2023 $ 0.769
-3.86%
$ 144.96 million $ 104,505
Jul 24, 2023 $ 0.787
-3.68%
$ 148.39 million $ 159,251
Jul 23, 2023 $ 0.818
+0.29%
$ 154.14 million $ 86,523
Jul 22, 2023 $ 0.811
-1.50%
$ 152.9 million $ 77,071
Jul 21, 2023 $ 0.824
-0.53%
$ 155.44 million $ 80,591
Jul 20, 2023 $ 0.828
+2.97%
$ 157.25 million $ 266,944
Jul 19, 2023 $ 0.804
+1.10%
$ 152.59 million $ 179,368
Jul 18, 2023 $ 0.795
-2.49%
$ 150.9 million $ 344,841
Jul 17, 2023 $ 0.839
+0.69%
$ 159.25 million $ 251,598
Jul 16, 2023 $ 0.834
-3.49%
$ 158.31 million $ 259,866
Jul 15, 2023 $ 0.863
-0.65%
$ 166.31 million $ 370,560
Jul 14, 2023 $ 0.869
-4.46%
$ 167.53 million $ 724,107
Jul 13, 2023 $ 0.909
+16.44%
$ 175.22 million $ 847,234
Jul 12, 2023 $ 0.781
-1.87%
$ 152.08 million $ 162,209
Jul 11, 2023 $ 0.796
+1.27%
$ 155.05 million $ 191,397
Jul 10, 2023 $ 0.788
+5.92%
$ 153.44 million $ 383,015
Jul 9, 2023 $ 0.743
+1.53%
$ 144.81 million $ 137,918
Jul 8, 2023 $ 0.732
+0.93%
$ 143.02 million $ 214,104
Jul 7, 2023 $ 0.725
+1.54%
$ 141.7 million $ 180,984
Jul 6, 2023 $ 0.715
-0.99%
$ 139.71 million $ 280,352
Jul 5, 2023 $ 0.723
-3.43%
$ 141.18 million $ 169,197
Jul 4, 2023 $ 0.751
-2.08%
$ 119.97 million $ 153,319
Jul 3, 2023 $ 0.768
+4.90%
$ 122.74 million $ 340,910
Jul 2, 2023 $ 0.733
+0.96%
$ 117.11 million $ 106,089