Staked MATIC (PoS) Historical Data

STMATIC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 18, 2025 $ 0.299
+0.09%
$ 3.89 million $ 854
Sep 17, 2025 $ 0.296
+0.44%
$ 3.88 million $ 20,562
Sep 16, 2025 $ 0.297
+1.69%
$ 3.85 million $ 112
Sep 13, 2025 $ 0.327
+4.87%
$ -- $ 0
Sep 12, 2025 $ 0.312
-0.11%
$ 4.07 million $ 0
Sep 11, 2025 $ 0.31
+0.34%
$ 4.04 million $ 1
Sep 10, 2025 $ 0.31
+0.51%
$ 4.04 million $ 1
Sep 9, 2025 $ 0.311
-0.59%
$ -- $ 0
Sep 8, 2025 $ 0.319
-0.26%
$ -- $ 46
Sep 7, 2025 $ 0.32
+0.06%
$ 4.25 million $ 47
Sep 6, 2025 $ 0.419
+30.85%
$ 5.6 million $ 15,124
Sep 5, 2025 $ 0.321
-0.74%
$ 4.29 million $ 276
Sep 4, 2025 $ 0.323
-0.63%
$ 4.33 million $ 30
Sep 3, 2025 $ 0.324
-2.51%
$ 4.34 million $ 260
Sep 2, 2025 $ 0.332
+1.47%
$ 4.45 million $ 0
Aug 27, 2025 $ 0.419
+49.29%
$ 5.67 million $ 6,575
Aug 26, 2025 $ 0.283
+6.29%
$ 3.83 million $ 250
Aug 25, 2025 $ 0.266
-6.91%
$ 3.63 million $ 10
Aug 24, 2025 $ 0.41
+43.44%
$ 5.59 million $ 2,148
Aug 23, 2025 $ 0.286
-1.66%
$ 3.91 million $ 4
Aug 22, 2025 $ 0.291
+7.91%
$ 3.98 million $ 274
Aug 21, 2025 $ 0.273
-0.92%
$ 3.7 million $ 131
Aug 20, 2025 $ 0.28
+2.62%
$ 3.81 million $ 5
Aug 19, 2025 $ 0.29
-1.50%
$ -- $ 0
Aug 18, 2025 $ 0.295
+2.59%
$ 4.04 million $ 1,104
Aug 17, 2025 $ 0.273
+0.00%
$ 3.73 million $ 421
Aug 16, 2025 $ 0.269
+0.97%
$ 3.83 million $ 0.1
Aug 15, 2025 $ 0.267
+1.93%
$ 3.8 million $ 0
Aug 14, 2025 $ 0.272
-3.87%
$ 3.87 million $ 0.01
Aug 13, 2025 $ 0.283
-1.35%
$ 4.03 million $ 419
Aug 12, 2025 $ 0.287
+5.22%
$ 4.08 million $ 0.1
Aug 11, 2025 $ 0.271
-2.35%
$ 3.87 million $ 2
Aug 8, 2025 $ 0.281
+3.50%
$ 4.08 million $ 93
Aug 7, 2025 $ 0.271
+9.18%
$ 3.94 million $ 1
Aug 6, 2025 $ 0.248
+2.82%
$ 3.61 million $ 245
Aug 5, 2025 $ 0.244
+0.77%
$ 3.54 million $ 0
Aug 4, 2025 $ 0.243
+4.54%
$ 3.52 million $ 1,595
Aug 3, 2025 $ 0.231
+0.09%
$ 3.38 million $ 0.1
Jul 27, 2025 $ 0.271
-0.61%
$ -- $ 1
Jul 20, 2025 $ 0.288
+4.79%
$ -- $ 89
Jul 19, 2025 $ 0.275
+2.58%
$ 4.16 million $ 90
Jul 18, 2025 $ 0.266
-1.78%
$ 4.04 million $ 1,479
Jul 17, 2025 $ 0.271
+3.12%
$ 4.11 million $ 1,428
Jul 13, 2025 $ 0.261
+0.85%
$ -- $ 71
Jul 12, 2025 $ 0.258
-1.37%
$ 3.91 million $ 71
Jul 11, 2025 $ 0.262
+5.32%
$ 3.97 million $ 24
Jul 10, 2025 $ 0.244
+2.29%
$ 3.69 million $ 0
Jul 9, 2025 $ 0.238
+7.67%
$ 3.6 million $ 64
Jul 8, 2025 $ 0.222
+5.12%
$ 3.36 million $ 34
Jul 7, 2025 $ 0.211
-0.03%
$ 3.19 million $ 159