Staked MATIC (PoS) Historical Data

STMATIC Page 7
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.309
+9.63%
$ 6.32 million $ 163
May 9, 2025 $ 0.279
-2.41%
$ 5.7 million $ 297
May 8, 2025 $ 0.285
+13.93%
$ 5.84 million $ 3,929
May 7, 2025 $ 0.25
+0.17%
$ 5.12 million $ 0.1
May 6, 2025 $ 0.243
-5.15%
$ 4.98 million $ 0.1
May 5, 2025 $ 0.257
-2.13%
$ 5.25 million $ 107
May 4, 2025 $ 0.262
-0.42%
$ 5.36 million $ 433
May 3, 2025 $ 0.264
-0.31%
$ 5.49 million $ 535
May 2, 2025 $ 0.264
-4.19%
$ 5.47 million $ 47
May 1, 2025 $ 0.274
+0.84%
$ 5.7 million $ 50
Apr 30, 2025 $ 0.272
+0.28%
$ 5.65 million $ 29
Apr 29, 2025 $ 0.272
-0.26%
$ -- $ 0.1
Apr 28, 2025 $ 0.273
+1.20%
$ 5.67 million $ 1,634
Apr 27, 2025 $ 0.274
-2.52%
$ 5.69 million $ 5
Apr 26, 2025 $ 0.28
-1.30%
$ 6.05 million $ 2
Apr 25, 2025 $ 0.283
+0.90%
$ 6.12 million $ 1,100
Apr 10, 2025 $ 0.418
+93.77%
$ 9.4 million $ 536
Apr 9, 2025 $ 0.215
+12.03%
$ 4.83 million $ 15
Apr 8, 2025 $ 0.192
-2.14%
$ 4.31 million $ 12
Apr 7, 2025 $ 0.197
+2.32%
$ 4.44 million $ 6
Apr 6, 2025 $ 0.191
-10.78%
$ 4.29 million $ 10
Apr 5, 2025 $ 0.214
-2.06%
$ 4.88 million $ 1
Apr 4, 2025 $ 0.218
-0.79%
$ 4.98 million $ 8
Apr 3, 2025 $ 0.412
+94.32%
$ 9.39 million $ 775
Apr 2, 2025 $ 0.212
-8.86%
$ 4.83 million $ 4
Apr 1, 2025 $ 0.234
-1.35%
$ 5.33 million $ 5
Mar 31, 2025 $ 0.236
+1.76%
$ 5.39 million $ 7
Mar 30, 2025 $ 0.231
+1.11%
$ 5.27 million $ 6
Mar 29, 2025 $ 0.228
-7.16%
$ 5.23 million $ 8
Mar 28, 2025 $ 0.243
-7.37%
$ 5.57 million $ 5
Mar 27, 2025 $ 0.264
-0.57%
$ 6.07 million $ 12
Mar 26, 2025 $ 0.266
+2.73%
$ 6.1 million $ 15
Mar 25, 2025 $ 0.258
+3.35%
$ 5.94 million $ 14
Mar 24, 2025 $ 0.25
+3.62%
$ 5.73 million $ 6
Mar 23, 2025 $ 0.24
+0.39%
$ 5.5 million $ 6
Mar 22, 2025 $ 0.238
+0.09%
$ 5.5 million $ 6
Mar 21, 2025 $ 0.233
-6.11%
$ 5.39 million $ 1
Mar 20, 2025 $ 0.246
-2.22%
$ 5.69 million $ 9
Mar 19, 2025 $ 0.252
+3.30%
$ 5.84 million $ 25
Mar 18, 2025 $ 0.245
+1.59%
$ 5.66 million $ 8
Mar 17, 2025 $ 0.243
-1.10%
$ 5.61 million $ 13
Mar 16, 2025 $ 0.245
-0.57%
$ 5.67 million $ 20
Mar 15, 2025 $ 0.246
-2.33%
$ 17.19 million $ 10
Mar 14, 2025 $ 0.251
+3.01%
$ 17.53 million $ 7
Mar 13, 2025 $ 0.243
-0.66%
$ 16.95 million $ 11
Mar 12, 2025 $ 0.246
+0.95%
$ 17.13 million $ 17
Mar 11, 2025 $ 0.242
+3.93%
$ 16.88 million $ 38
Mar 10, 2025 $ 0.236
-6.11%
$ 16.45 million $ 22
Mar 9, 2025 $ 0.248
-11.32%
$ 17.33 million $ 20
Mar 8, 2025 $ 0.279
+2.17%
$ 19.73 million $ 8