Staked MATIC (PoS) Historical Data

STMATIC Page 18
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.725
+2.12%
$ 115.85 million $ 309,967
Jun 30, 2023 $ 0.71
+5.93%
$ 113.46 million $ 680,907
Jun 29, 2023 $ 0.672
+2.05%
$ 107.34 million $ 73,116
Jun 28, 2023 $ 0.658
-8.14%
$ 105.19 million $ 232,075
Jun 27, 2023 $ 0.715
+3.23%
$ 114.35 million $ 50,199
Jun 26, 2023 $ 0.693
-3.22%
$ 110.71 million $ 76,481
Jun 25, 2023 $ 0.716
+1.74%
$ 114.4 million $ 58,208
Jun 24, 2023 $ 0.703
-2.72%
$ 112.27 million $ 95,698
Jun 23, 2023 $ 0.722
+2.35%
$ 115.38 million $ 72,170
Jun 22, 2023 $ 0.706
-1.79%
$ 112.49 million $ 102,344
Jun 21, 2023 $ 0.719
+6.63%
$ 114.25 million $ 151,799
Jun 20, 2023 $ 0.673
+2.47%
$ 107.06 million $ 60,889
Jun 19, 2023 $ 0.66
+2.96%
$ 104.99 million $ 91,169
Jun 18, 2023 $ 0.641
-2.91%
$ 101.59 million $ 46,379
Jun 17, 2023 $ 0.661
+4.33%
$ 104.64 million $ 182,780
Jun 16, 2023 $ 0.634
-0.81%
$ 100.16 million $ 135,651
Jun 15, 2023 $ 0.639
-3.65%
$ 101.26 million $ 236,131
Jun 14, 2023 $ 0.664
-3.85%
$ 105.06 million $ 100,681
Jun 13, 2023 $ 0.69
+0.15%
$ 108.6 million $ 110,895
Jun 12, 2023 $ 0.69
+2.56%
$ 108.2 million $ 155,095
Jun 11, 2023 $ 0.683
+2.85%
$ 107.4 million $ 190,700
Jun 10, 2023 $ 0.657
-16.07%
$ 103.42 million $ 2.92 million
Jun 9, 2023 $ 0.782
-7.17%
$ 121.75 million $ 113,604
Jun 8, 2023 $ 0.843
+2.60%
$ 131.35 million $ 92,254
Jun 7, 2023 $ 0.822
-6.76%
$ 128.08 million $ 145,430
Jun 6, 2023 $ 0.882
-1.93%
$ 136.74 million $ 404,321
Jun 5, 2023 $ 0.9
-6.18%
$ 142.5 million $ 349,991
Jun 4, 2023 $ 0.956
-0.97%
$ 151.42 million $ 69,077
Jun 3, 2023 $ 0.966
+0.17%
$ 152.88 million $ 112,610
Jun 2, 2023 $ 0.962
+0.68%
$ 152.2 million $ 321,440
Jun 1, 2023 $ 0.956
-0.22%
$ 151.25 million $ 836,595
May 31, 2023 $ 0.958
-0.68%
$ 150.27 million $ 168,749
May 30, 2023 $ 0.964
-1.70%
$ 151.21 million $ 179,956
May 29, 2023 $ 0.977
-4.24%
$ 152.34 million $ 282,290
May 28, 2023 $ 1.02
+1.48%
$ 159.05 million $ 436,382
May 27, 2023 $ 1.01
+4.31%
$ 156.84 million $ 365,636
May 26, 2023 $ 0.981
+2.83%
$ 152.88 million $ 943,974
May 25, 2023 $ 0.954
+1.79%
$ 148.27 million $ 1.27 million
May 24, 2023 $ 0.938
-1.61%
$ 144.86 million $ 567,162
May 23, 2023 $ 0.955
+2.62%
$ 147.57 million $ 459,886
May 22, 2023 $ 0.933
-0.03%
$ 141.21 million $ 126,648
May 21, 2023 $ 0.935
-2.07%
$ 138.84 million $ 183,379
May 20, 2023 $ 0.955
+2.13%
$ 141.75 million $ 769,120
May 19, 2023 $ 0.936
+0.00%
$ 138.95 million $ 387,470
May 18, 2023 $ 0.938
-1.20%
$ 139.54 million $ 286,960
May 17, 2023 $ 0.95
+4.61%
$ 141.24 million $ 155,959
May 16, 2023 $ 0.907
-1.25%
$ 134.81 million $ 171,409
May 15, 2023 $ 0.917
-3.16%
$ 136.08 million $ 462,838
May 14, 2023 $ 0.949
+1.10%
$ 140.51 million $ 93,580
May 13, 2023 $ 0.937
-0.15%
$ 138.75 million $ 208,022