Staked MATIC (PoS) Historical Data

STMATIC Page 22
Download
Date Close Price change Market cap Trading volume
Dec 14, 2022 $ 0.949
-2.04%
$ 77.47 million $ 829,988
Dec 13, 2022 $ 0.968
+1.04%
$ 78.52 million $ 506,948
Dec 12, 2022 $ 0.958
+1.07%
$ 77.4 million $ 399,256
Dec 11, 2022 $ 0.947
-1.57%
$ 76.54 million $ 135,282
Dec 10, 2022 $ 0.956
-0.16%
$ 77.89 million $ 110,704
Dec 9, 2022 $ 0.958
-1.35%
$ 77.94 million $ 369,300
Dec 8, 2022 $ 0.971
+4.10%
$ 78.9 million $ 405,963
Dec 7, 2022 $ 0.932
-3.05%
$ 75.72 million $ 180,419
Dec 6, 2022 $ 0.962
+0.62%
$ 78.13 million $ 349,037
Dec 5, 2022 $ 0.956
-0.99%
$ 77.73 million $ 339,257
Dec 4, 2022 $ 0.962
+1.33%
$ 77.29 million $ 334,992
Dec 3, 2022 $ 0.95
-3.67%
$ 76.04 million $ 315,978
Dec 2, 2022 $ 0.985
+3.21%
$ 78.88 million $ 359,087
Dec 1, 2022 $ 0.954
-2.12%
$ 76.15 million $ 621,396
Nov 30, 2022 $ 0.973
+10.18%
$ 77.62 million $ 725,898
Nov 29, 2022 $ 0.883
+2.32%
$ 70.37 million $ 202,245
Nov 28, 2022 $ 0.862
-3.25%
$ 67.59 million $ 351,134
Nov 27, 2022 $ 0.893
+0.34%
$ 70.01 million $ 351,510
Nov 26, 2022 $ 0.89
+0.10%
$ 69.33 million $ 274,575
Nov 25, 2022 $ 0.889
-0.48%
$ 69.65 million $ 273,272
Nov 24, 2022 $ 0.893
-0.74%
$ 70.13 million $ 45,946
Nov 23, 2022 $ 0.898
+1.39%
$ 70.38 million $ 356,518
Nov 22, 2022 $ 0.886
+6.41%
$ 69.94 million $ 744,333
Nov 21, 2022 $ 0.832
-3.23%
$ 65.67 million $ 1.15 million
Nov 20, 2022 $ 0.861
-6.44%
$ 67.85 million $ 277,637
Nov 19, 2022 $ 0.919
+0.12%
$ 72.41 million $ 273,902
Nov 18, 2022 $ 0.918
-0.04%
$ 71.97 million $ 447,865
Nov 17, 2022 $ 0.921
-1.81%
$ 72.09 million $ 447,249
Nov 16, 2022 $ 0.937
-4.92%
$ 68.96 million $ 578,961
Nov 15, 2022 $ 0.986
+3.22%
$ 72.5 million $ 711,756
Nov 14, 2022 $ 0.956
+2.97%
$ 69.9 million $ 1.04 million
Nov 13, 2022 $ 0.921
-5.71%
$ 68.49 million $ 609,618
Nov 12, 2022 $ 0.976
-10.26%
$ 87.26 million $ 523,641
Nov 11, 2022 $ 1.08
-6.58%
$ 98.97 million $ 803,042
Nov 10, 2022 $ 1.16
+37.66%
$ 109.73 million $ 587,143
Nov 9, 2022 $ 0.838
-23.05%
$ 81.67 million $ 2.23 million
Nov 8, 2022 $ 1.09
-16.17%
$ 107.17 million $ 3.62 million
Nov 7, 2022 $ 1.3
+8.07%
$ 128.33 million $ 2.65 million
Nov 6, 2022 $ 1.2
-2.68%
$ 119.62 million $ 1.88 million
Nov 5, 2022 $ 1.23
+0.72%
$ 120.98 million $ 2.03 million
Nov 4, 2022 $ 1.22
+23.47%
$ 120.23 million $ 2.82 million
Nov 3, 2022 $ 0.993
+9.71%
$ 96.33 million $ 2.15 million
Nov 2, 2022 $ 0.904
-1.62%
$ 84.78 million $ 991,282
Nov 1, 2022 $ 0.919
-1.14%
$ 48.16 million $ 664,501
Oct 31, 2022 $ 0.928
-1.82%
$ 48.63 million $ 852,881
Oct 30, 2022 $ 0.944
-3.24%
$ 49.49 million $ 516,047
Oct 29, 2022 $ 0.976
-0.49%
$ 51.17 million $ 959,507
Oct 28, 2022 $ 0.979
+2.08%
$ 51.3 million $ 1.16 million
Oct 27, 2022 $ 0.966
-3.43%
$ 50.64 million $ 1.38 million
Oct 26, 2022 $ 0.989
+3.38%
$ 38.08 million $ 1.29 million