Staked MATIC (PoS) Historical Data

STMATIC Page 21
Download
Date Close Price change Market cap Trading volume
Feb 2, 2023 $ 1.26
+0.09%
$ 118.13 million $ 449,253
Feb 1, 2023 $ 1.26
+8.17%
$ 118 million $ 416,252
Jan 31, 2023 $ 1.17
+2.78%
$ 109.61 million $ 321,960
Jan 30, 2023 $ 1.14
-8.21%
$ 106.91 million $ 476,397
Jan 29, 2023 $ 1.25
+3.25%
$ 116.57 million $ 276,178
Jan 28, 2023 $ 1.21
-1.40%
$ 113.46 million $ 285,771
Jan 27, 2023 $ 1.22
+5.27%
$ 114.16 million $ 491,458
Jan 26, 2023 $ 1.17
+11.48%
$ 108.59 million $ 588,988
Jan 25, 2023 $ 1.05
+3.04%
$ 97.24 million $ 647,000
Jan 24, 2023 $ 1.02
-3.39%
$ 94.46 million $ 619,333
Jan 23, 2023 $ 1.05
+0.83%
$ 98.08 million $ 307,797
Jan 22, 2023 $ 1.04
-0.88%
$ 96.81 million $ 392,167
Jan 21, 2023 $ 1.05
-1.82%
$ 97.8 million $ 376,457
Jan 20, 2023 $ 1.07
+6.41%
$ 99.43 million $ 609,550
Jan 19, 2023 $ 1.01
+1.20%
$ 93.09 million $ 423,141
Jan 18, 2023 $ 0.994
-5.91%
$ 91.86 million $ 905,757
Jan 17, 2023 $ 1.06
-1.81%
$ 97.92 million $ 1.01 million
Jan 16, 2023 $ 1.08
+3.97%
$ 99.42 million $ 755,948
Jan 15, 2023 $ 1.03
-1.40%
$ 95.38 million $ 331,751
Jan 14, 2023 $ 1.05
+7.17%
$ 97.26 million $ 479,703
Jan 13, 2023 $ 0.98
+1.87%
$ 90.28 million $ 286,344
Jan 12, 2023 $ 0.965
+3.53%
$ 89.1 million $ 612,318
Jan 11, 2023 $ 0.93
+2.74%
$ 85.08 million $ 25,688
Jan 10, 2023 $ 0.905
+1.89%
$ 78.57 million $ 236,164
Jan 9, 2023 $ 0.888
+0.63%
$ 77.04 million $ 410,710
Jan 8, 2023 $ 0.882
+3.60%
$ 76.99 million $ 153,167
Jan 7, 2023 $ 0.851
+0.99%
$ 74.02 million $ 197,849
Jan 6, 2023 $ 0.843
+1.18%
$ 73.27 million $ 341,185
Jan 5, 2023 $ 0.832
-2.26%
$ 72.6 million $ 195,694
Jan 4, 2023 $ 0.85
+2.65%
$ 73.97 million $ 400,735
Jan 3, 2023 $ 0.821
-0.65%
$ 71.39 million $ 217,059
Jan 2, 2023 $ 0.827
+3.39%
$ 71.73 million $ 328,513
Jan 1, 2023 $ 0.8
-0.06%
$ 69.32 million $ 73,842
Dec 31, 2022 $ 0.801
+2.85%
$ 69.35 million $ 229,790
Dec 30, 2022 $ 0.792
-3.09%
$ 68.45 million $ 195,370
Dec 29, 2022 $ 0.817
+2.08%
$ 69.93 million $ 218,748
Dec 28, 2022 $ 0.821
-3.51%
$ 70.05 million $ 400,179
Dec 27, 2022 $ 0.852
-0.14%
$ 72.64 million $ 437,870
Dec 26, 2022 $ 0.854
+4.17%
$ 72.53 million $ 361,155
Dec 25, 2022 $ 0.82
-3.14%
$ 69.37 million $ 44,534
Dec 24, 2022 $ 0.843
+0.94%
$ 71.03 million $ 58,155
Dec 23, 2022 $ 0.842
+0.82%
$ 70.74 million $ 364,326
Dec 22, 2022 $ 0.835
-0.15%
$ 69.81 million $ 335,522
Dec 21, 2022 $ 0.836
-0.92%
$ 69.49 million $ 681,023
Dec 20, 2022 $ 0.844
+4.03%
$ 69.97 million $ 357,312
Dec 19, 2022 $ 0.811
-5.24%
$ 67.22 million $ 326,718
Dec 18, 2022 $ 0.857
+0.27%
$ 70.82 million $ 186,164
Dec 17, 2022 $ 0.854
+1.39%
$ 70.54 million $ 331,473
Dec 16, 2022 $ 0.839
-9.12%
$ 69.16 million $ 386,080
Dec 15, 2022 $ 0.923
-2.72%
$ 76.06 million $ 160,891