Staked MATIC (PoS) Historical Data

STMATIC Page 22
Download
Date Close Price change Market cap Trading volume
Apr 3, 2023 $ 1.17
+0.11%
$ 130.76 million $ 111,328
Apr 2, 2023 $ 1.17
-1.31%
$ 130.57 million $ 460,121
Apr 1, 2023 $ 1.19
+0.07%
$ 131.96 million $ 116,474
Mar 31, 2023 $ 1.19
+1.81%
$ 131.82 million $ 186,389
Mar 30, 2023 $ 1.17
-2.20%
$ 129.44 million $ 173,243
Mar 29, 2023 $ 1.2
+2.96%
$ 131.12 million $ 160,578
Mar 28, 2023 $ 1.16
+4.27%
$ 126.17 million $ 386,075
Mar 27, 2023 $ 1.11
-5.90%
$ 120.49 million $ 152,646
Mar 26, 2023 $ 1.18
+3.13%
$ 130.88 million $ 96,654
Mar 25, 2023 $ 1.15
-1.94%
$ 127.02 million $ 140,722
Mar 24, 2023 $ 1.17
-3.34%
$ 129.7 million $ 348,913
Mar 23, 2023 $ 1.21
+2.37%
$ 135.22 million $ 52,433
Mar 22, 2023 $ 1.19
-3.53%
$ 133.47 million $ 96,981
Mar 21, 2023 $ 1.23
+3.71%
$ 138.33 million $ 160,260
Mar 20, 2023 $ 1.19
-5.34%
$ 133.55 million $ 78,346
Mar 19, 2023 $ 1.26
-0.07%
$ 141.44 million $ 81,894
Mar 18, 2023 $ 1.26
-3.39%
$ 141.74 million $ 80,128
Mar 17, 2023 $ 1.3
+6.64%
$ 146.86 million $ 107,862
Mar 16, 2023 $ 1.22
+3.02%
$ 137.78 million $ 70,893
Mar 15, 2023 $ 1.19
-6.67%
$ 133.79 million $ 187,758
Mar 14, 2023 $ 1.27
+0.73%
$ 143.03 million $ 282,507
Mar 13, 2023 $ 1.26
+3.20%
$ 141.69 million $ 246,101
Mar 12, 2023 $ 1.22
+8.49%
$ 137.02 million $ 212,763
Mar 11, 2023 $ 1.12
-0.31%
$ 126.34 million $ 303,948
Mar 10, 2023 $ 1.13
+4.81%
$ 126.98 million $ 454,519
Mar 9, 2023 $ 1.08
-4.54%
$ 121.14 million $ 290,839
Mar 8, 2023 $ 1.13
-6.87%
$ 127.15 million $ 247,354
Mar 7, 2023 $ 1.21
+1.41%
$ 136.76 million $ 276,366
Mar 6, 2023 $ 1.2
-0.99%
$ 134.91 million $ 118,943
Mar 5, 2023 $ 1.21
+0.63%
$ 136.03 million $ 71,952
Mar 4, 2023 $ 1.2
-3.17%
$ 135.09 million $ 118,477
Mar 3, 2023 $ 1.24
-4.79%
$ 138.73 million $ 94,117
Mar 2, 2023 $ 1.3
-1.44%
$ 145.56 million $ 91,653
Mar 1, 2023 $ 1.32
+3.67%
$ 150.48 million $ 58,196
Feb 28, 2023 $ 1.27
-2.84%
$ 145.04 million $ 49,000
Feb 27, 2023 $ 1.31
-3.37%
$ 149.13 million $ 72,479
Feb 26, 2023 $ 1.36
+3.52%
$ 154.2 million $ 65,319
Feb 25, 2023 $ 1.31
-2.12%
$ 147.11 million $ 125,720
Feb 24, 2023 $ 1.34
-6.45%
$ 147.72 million $ 126,987
Feb 23, 2023 $ 1.44
-2.59%
$ 157.8 million $ 33,807
Feb 22, 2023 $ 1.47
+0.34%
$ 160.04 million $ 217,559
Feb 21, 2023 $ 1.46
-5.40%
$ 158.53 million $ 193,491
Feb 20, 2023 $ 1.55
-1.27%
$ 168.13 million $ 129,690
Feb 19, 2023 $ 1.58
+0.44%
$ 171.29 million $ 180,447
Feb 18, 2023 $ 1.57
-2.54%
$ 169.47 million $ 61,569
Feb 17, 2023 $ 1.62
+10.56%
$ 171.87 million $ 405,091
Feb 16, 2023 $ 1.46
+4.36%
$ 155.1 million $ 598,938
Feb 15, 2023 $ 1.4
+5.94%
$ 147.87 million $ 142,515
Feb 14, 2023 $ 1.33
+6.06%
$ 139.93 million $ 580,907
Feb 13, 2023 $ 1.25
-5.73%
$ 131.59 million $ 117,978