Staked MATIC (PoS) Historical Data

STMATIC
Download
Date Close Price change Market cap Trading volume
Aug 3 $ 0.0891
+6.37%
$ 749,852 $ 5,253
Jul 27 $ 0.0839
-5.92%
$ 709,520 $ 2,601
Jul 20 $ 0.0892
-4.25%
$ 757,215 $ 5,090
Jul 13 $ 0.0934
+1.08%
$ 790,931 $ 9,940
Jul 6 $ 0.092
+7.97%
$ 918,385 $ 7,905
Jun 29 $ 0.0854
+4.49%
$ 851,814 $ 7,930
Jun 22 $ 0.0817
-10.67%
$ 814,646 $ 9,117
Jun 15 $ 0.0917
+4.47%
$ 907,782 $ 8,123
Jun 8 $ 0.0872
-4.15%
$ 877,967 $ 6,725
Jun 1 $ 0.0912
-13.40%
$ 909,799 $ 15,776
May 25 $ 0.103
-0.43%
$ 1.05 million $ 2,710
May 18 $ 0.104
+0.62%
$ 1.02 million $ 7,041
May 11 $ 0.104
-12.43%
$ 1.03 million $ 4,909
May 4 $ 0.119
+8.64%
$ 1.19 million $ 8,031
Apr 27 $ 0.11
+3.39%
$ 1.09 million $ 2,624
Apr 20 $ 0.106
+6.00%
$ 1.06 million $ 22,731
Apr 13 $ 0.102
+8.93%
$ 995,794 $ 3,603
Apr 6 $ 0.0982
-4.88%
$ 936,345 $ 2,278
Mar 30 $ 0.103
-1.18%
$ 1.03 million $ 4,211
Mar 23 $ 0.104
-1.90%
$ 1.04 million $ 20,379
Mar 16 $ 0.106
-4.57%
$ 1.06 million $ 13,347
Mar 9 $ 0.111
+1.64%
$ 1.11 million $ 4,822
Mar 2 $ 0.109
-11.64%
$ -- $ 3,643
Feb 23 $ 0.118
-0.30%
$ 1.18 million $ 5,689
Feb 16 $ 0.124
+2.49%
$ 1.18 million $ 7,261
Feb 9 $ 0.126
+15.51%
$ 1.21 million $ 2,226
Feb 2 $ 0.11
-11.05%
$ -- $ 13,222
Jan 26 $ 0.114
-14.36%
$ 1.18 million $ 4,069
Jan 19 $ 0.145
-9.13%
$ 1.33 million $ 8,317
Jan 12 $ 0.166
-12.21%
$ 1.59 million $ 18,867
Jan 5 $ 0.203
+44.31%
$ 1.88 million $ 13,086
Dec 29 $ 0.128
+14.38%
$ 1.32 million $ 14,593
Dec 22 $ 0.121
+0.00%
$ -- $ 936
Dec 15 $ 0.127
-4.55%
$ -- $ 95,330
Dec 8 $ 0.136
-4.21%
$ 1.4 million $ 58,923
Dec 1 $ 0.143
-7.25%
$ 1.55 million $ 439
Nov 24 $ 0.155
+4.59%
$ 1.69 million $ 10,792
Nov 17 $ 0.152
-11.62%
$ 1.64 million $ 403
Nov 10 $ 0.178
-14.25%
$ 1.94 million $ 624
Nov 3 $ 0.204
-6.91%
$ 2.44 million $ 66,545
Oct 27 $ 0.218
-7.85%
$ 2.59 million $ 18,049
Oct 20 $ 0.224
+0.19%
$ 2.87 million $ 37,481
Oct 13 $ 0.216
-5.22%
$ 2.82 million $ 15,829
Oct 6 $ 0.213
-21.43%
$ 2.88 million $ 41,236
Sep 29 $ 0.27
+3.25%
$ 3.44 million $ 65,322
Sep 22 $ 0.254
-1.67%
$ 3.32 million $ 3,516
Sep 15 $ 0.278
-4.93%
$ -- $ 26,593
Sep 8 $ 0.327
+2.51%
$ -- $ 49
Sep 1 $ 0.419
+27.79%
$ 4.25 million $ 15,690
Aug 25 $ 0.419
+46.42%
$ -- $ 6,835
Download