Staked MATIC (PoS) Historical Data

STMATIC Page 18
Download
Date Close Price change Market cap Trading volume
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
Oct 10, 2023 $ 0.566
-2.27%
$ 128.08 million $ 111,175
Oct 9, 2023 $ 0.58
-4.84%
$ 131.21 million $ 166,664
Oct 8, 2023 $ 0.609
-0.24%
$ 137.84 million $ 53,987
Oct 7, 2023 $ 0.612
-0.20%
$ 138.59 million $ 87,794
Oct 6, 2023 $ 0.614
+2.56%
$ 139.18 million $ 142,243
Oct 5, 2023 $ 0.598
-2.33%
$ 135.66 million $ 134,228
Oct 4, 2023 $ 0.613
-0.41%
$ 139.43 million $ 255,580
Oct 3, 2023 $ 0.617
+3.54%
$ 140.89 million $ 253,382
Oct 2, 2023 $ 0.595
-3.72%
$ 135.84 million $ 102,289
Oct 1, 2023 $ 0.617
+6.39%
$ 141.17 million $ 398,145
Sep 30, 2023 $ 0.58
+1.48%
$ 132.72 million $ 93,136
Sep 29, 2023 $ 0.572
+1.47%
$ 130.78 million $ 75,376
Sep 28, 2023 $ 0.563
+2.86%
$ 128.86 million $ 73,988
Sep 27, 2023 $ 0.549
-0.97%
$ 125.62 million $ 105,390
Sep 26, 2023 $ 0.554
-1.80%
$ 126.89 million $ 172,079
Sep 25, 2023 $ 0.563
+0.30%
$ 128.96 million $ 102,618
Sep 24, 2023 $ 0.561
-0.98%
$ 128.67 million $ 70,339
Sep 23, 2023 $ 0.567
+0.07%
$ 129.92 million $ 59,375
Sep 22, 2023 $ 0.566
-0.21%
$ 127.53 million $ 39,255
Sep 21, 2023 $ 0.567
-3.69%
$ 125.01 million $ 112,714
Sep 20, 2023 $ 0.59
-0.29%
$ 129.87 million $ 124,702
Sep 19, 2023 $ 0.591
+3.27%
$ 130.25 million $ 152,173
Sep 18, 2023 $ 0.573
+1.27%
$ 126.24 million $ 75,159
Sep 17, 2023 $ 0.566
-2.15%
$ 124.78 million $ 33,406
Sep 16, 2023 $ 0.578
-0.03%
$ 127.44 million $ 37,369
Sep 15, 2023 $ 0.579
+1.69%
$ 127.47 million $ 32,507
Sep 14, 2023 $ 0.569
+2.10%
$ 125.47 million $ 48,682
Sep 13, 2023 $ 0.557
+1.18%
$ 123.02 million $ 152,218
Sep 12, 2023 $ 0.551
+0.87%
$ 121.52 million $ 264,751
Sep 11, 2023 $ 0.546
-4.40%
$ 120.41 million $ 118,409
Sep 10, 2023 $ 0.571
-2.80%
$ 125.96 million $ 266,337
Sep 9, 2023 $ 0.587
+11.27%
$ 129.67 million $ 116,834
Sep 8, 2023 $ 0.578
-3.45%
$ 127.69 million $ 146,400
Sep 7, 2023 $ 0.599
-1.53%
$ 132.85 million $ 76,517
Sep 6, 2023 $ 0.608
+1.72%
$ 134.66 million $ 172,084
Sep 5, 2023 $ 0.607
+1.53%
$ 134.38 million $ 170,187
Sep 4, 2023 $ 0.598
+1.69%
$ 132.31 million $ 162,040
Sep 3, 2023 $ 0.588
-0.60%
$ 130.17 million $ 60,205
Sep 2, 2023 $ 0.591
+0.34%
$ 130.95 million $ 65,343
Sep 1, 2023 $ 0.59
-1.63%
$ 131.36 million $ 102,138