Staked MATIC (PoS) Historical Data

STMATIC Page 9
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 0.54
-2.98%
$ 43.62 million $ 29,883
Jan 15, 2025 $ 0.554
+7.45%
$ 44.76 million $ 29,854
Jan 14, 2025 $ 0.516
+2.37%
$ 41.65 million $ 8,939
Jan 13, 2025 $ 0.504
-2.11%
$ 40.69 million $ 11,506
Jan 12, 2025 $ 0.515
-2.34%
$ 41.57 million $ 14,912
Jan 11, 2025 $ 0.527
+0.34%
$ 45.66 million $ 11,943
Jan 10, 2025 $ 0.525
+2.72%
$ 45.5 million $ 4,708
Jan 9, 2025 $ 0.511
-2.52%
$ 44.29 million $ 12,116
Jan 8, 2025 $ 0.524
-2.04%
$ 45.43 million $ 6,045
Jan 7, 2025 $ 0.535
-9.33%
$ 46.38 million $ 30,442
Jan 6, 2025 $ 0.59
-0.01%
$ 51.13 million $ 82,849
Jan 5, 2025 $ 0.59
-1.30%
$ 51.14 million $ 50,694
Jan 4, 2025 $ 0.598
+1.49%
$ 55.3 million $ 33,386
Jan 3, 2025 $ 0.589
+7.08%
$ 54.49 million $ 35,782
Jan 2, 2025 $ 0.55
+1.65%
$ 50.89 million $ 14,290
Jan 1, 2025 $ 0.541
+6.05%
$ 50.06 million $ 10,436
Dec 31, 2024 $ 0.511
-3.07%
$ 47.21 million $ 8,694
Dec 30, 2024 $ 0.527
-1.30%
$ 48.71 million $ 8,106
Dec 29, 2024 $ 0.534
-4.37%
$ 49.35 million $ 15,341
Dec 28, 2024 $ 0.561
+2.15%
$ 52.49 million $ 14,108
Dec 27, 2024 $ 0.546
+0.07%
$ 51.15 million $ 14,148
Dec 26, 2024 $ 0.544
-6.00%
$ 50.95 million $ 16,268
Dec 25, 2024 $ 0.577
-4.09%
$ 54.07 million $ 18,907
Dec 24, 2024 $ 0.601
+5.77%
$ 56.28 million $ 23,253
Dec 23, 2024 $ 0.571
+6.74%
$ 53.46 million $ 72,982
Dec 22, 2024 $ 0.536
+1.03%
$ 50.18 million $ 26,055
Dec 21, 2024 $ 0.53
-6.64%
$ 52.95 million $ 43,723
Dec 20, 2024 $ 0.564
+4.51%
$ 56.26 million $ 16,500
Dec 19, 2024 $ 0.545
-6.03%
$ 54.4 million $ 19,915
Dec 18, 2024 $ 0.582
-7.83%
$ 58.12 million $ 35,151
Dec 17, 2024 $ 0.632
-4.48%
$ 63.06 million $ 14,107
Dec 16, 2024 $ 0.658
-6.65%
$ 65.73 million $ 13,576
Dec 15, 2024 $ 0.691
+1.97%
$ 69 million $ 11,053
Dec 14, 2024 $ 0.678
-3.10%
$ 71.35 million $ 11,612
Dec 13, 2024 $ 0.698
-1.51%
$ 73.48 million $ 15,596
Dec 12, 2024 $ 0.707
-1.85%
$ 74.42 million $ 42,430
Dec 11, 2024 $ 0.723
+10.56%
$ 76.05 million $ 32,171
Dec 10, 2024 $ 0.655
-1.34%
$ 68.9 million $ 32,534
Dec 9, 2024 $ 0.661
-17.03%
$ 69.55 million $ 70,392
Dec 8, 2024 $ 0.794
-0.79%
$ 83.61 million $ 77,239
Dec 7, 2024 $ 0.801
-1.38%
$ 92.4 million $ 62,295
Dec 6, 2024 $ 0.815
+5.32%
$ 94.03 million $ 43,485
Dec 5, 2024 $ 0.778
-3.06%
$ 89.7 million $ 69,686
Dec 4, 2024 $ 0.8
+0.00%
$ -- $ 64,294
Dec 3, 2024 $ 0.8
+8.49%
$ 92.32 million $ 65,248
Dec 2, 2024 $ 0.737
+7.96%
$ 85 million $ 86,270
Dec 1, 2024 $ 0.683
+1.04%
$ 78.84 million $ 38,915
Nov 30, 2024 $ 0.674
+1.75%
$ 79.49 million $ 46,428
Nov 29, 2024 $ 0.663
+5.20%
$ 78.16 million $ 33,755
Nov 28, 2024 $ 0.63
-3.37%
$ 74.3 million $ 27,139