Polygon USD (MATIC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:15PM UTC. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 1.0459 | 1.0836 | 1.0348 | 1.0836 | 1.0836 | 333,505,056 |
| 27 Mar 2023 | 1.1057 | 1.1079 | 1.0302 | 1.0470 | 1.0470 | 405,623,097 |
| 26 Mar 2023 | 1.0792 | 1.1191 | 1.0751 | 1.1056 | 1.1056 | 274,232,224 |
| 25 Mar 2023 | 1.0975 | 1.1126 | 1.0668 | 1.0792 | 1.0792 | 313,664,955 |
| 24 Mar 2023 | 1.1370 | 1.1471 | 1.0743 | 1.0974 | 1.0974 | 484,026,769 |
| 23 Mar 2023 | 1.1099 | 1.1561 | 1.1031 | 1.1370 | 1.1370 | 424,503,495 |
| 22 Mar 2023 | 1.1563 | 1.1618 | 1.0927 | 1.1100 | 1.1100 | 581,371,141 |
| 21 Mar 2023 | 1.1043 | 1.1676 | 1.0907 | 1.1565 | 1.1565 | 551,438,948 |
| 20 Mar 2023 | 1.1691 | 1.1732 | 1.1029 | 1.1041 | 1.1041 | 656,302,222 |
| 19 Mar 2023 | 1.1716 | 1.2201 | 1.1656 | 1.1690 | 1.1690 | 435,055,212 |
| 18 Mar 2023 | 1.2246 | 1.2508 | 1.1702 | 1.1716 | 1.1716 | 540,691,072 |
| 17 Mar 2023 | 1.1508 | 1.2293 | 1.1398 | 1.2245 | 1.2245 | 546,591,846 |
| 16 Mar 2023 | 1.1149 | 1.1557 | 1.1063 | 1.1507 | 1.1507 | 468,155,801 |
| 15 Mar 2023 | 1.2010 | 1.2306 | 1.0836 | 1.1142 | 1.1142 | 789,028,694 |
| 14 Mar 2023 | 1.1936 | 1.2452 | 1.1500 | 1.2008 | 1.2008 | 993,352,077 |
| 13 Mar 2023 | 1.1565 | 1.2012 | 1.0987 | 1.1934 | 1.1934 | 947,657,046 |
| 12 Mar 2023 | 1.0642 | 1.1570 | 1.0490 | 1.1570 | 1.1570 | 705,749,746 |
| 11 Mar 2023 | 1.0590 | 1.0863 | 1.0009 | 1.0643 | 1.0643 | 714,358,473 |
| 10 Mar 2023 | 1.0156 | 1.0657 | 0.9493 | 1.0589 | 1.0589 | 872,566,312 |
| 09 Mar 2023 | 1.0519 | 1.0909 | 0.9861 | 1.0154 | 1.0154 | 701,878,025 |
| 08 Mar 2023 | 1.1496 | 1.1561 | 1.0479 | 1.0518 | 1.0518 | 562,549,015 |
| 07 Mar 2023 | 1.1317 | 1.1675 | 1.1184 | 1.1496 | 1.1496 | 509,069,836 |
| 06 Mar 2023 | 1.1372 | 1.1451 | 1.1175 | 1.1318 | 1.1318 | 320,320,685 |
| 05 Mar 2023 | 1.1267 | 1.1584 | 1.1211 | 1.1374 | 1.1374 | 306,480,585 |
| 04 Mar 2023 | 1.1678 | 1.1760 | 1.1014 | 1.1264 | 1.1264 | 332,913,156 |
| 03 Mar 2023 | 1.2250 | 1.2274 | 1.1382 | 1.1678 | 1.1678 | 558,368,482 |
| 02 Mar 2023 | 1.2483 | 1.2513 | 1.1945 | 1.2248 | 1.2248 | 371,118,481 |
| 01 Mar 2023 | 1.1952 | 1.2598 | 1.1944 | 1.2482 | 1.2482 | 487,108,422 |
| 28 Feb 2023 | 1.2355 | 1.2427 | 1.1879 | 1.1952 | 1.1952 | 508,009,083 |
| 27 Feb 2023 | 1.2813 | 1.2852 | 1.2180 | 1.2355 | 1.2355 | 551,274,461 |
| 26 Feb 2023 | 1.2487 | 1.2982 | 1.2399 | 1.2812 | 1.2812 | 413,456,032 |
| 25 Feb 2023 | 1.2660 | 1.2768 | 1.2026 | 1.2488 | 1.2488 | 471,995,898 |
| 24 Feb 2023 | 1.3546 | 1.3617 | 1.2528 | 1.2660 | 1.2660 | 617,649,145 |
| 23 Feb 2023 | 1.3968 | 1.4167 | 1.3401 | 1.3547 | 1.3547 | 534,094,666 |
| 22 Feb 2023 | 1.3851 | 1.3989 | 1.3244 | 1.3970 | 1.3970 | 722,694,672 |
| 21 Feb 2023 | 1.4744 | 1.5006 | 1.3690 | 1.3849 | 1.3849 | 790,150,889 |
| 20 Feb 2023 | 1.4796 | 1.5061 | 1.4423 | 1.4743 | 1.4743 | 628,000,707 |
| 19 Feb 2023 | 1.4868 | 1.5338 | 1.4723 | 1.4786 | 1.4786 | 719,130,733 |
| 18 Feb 2023 | 1.5256 | 1.5591 | 1.4784 | 1.4868 | 1.4868 | 774,164,641 |
| 17 Feb 2023 | 1.3717 | 1.5364 | 1.3717 | 1.5256 | 1.5256 | 1,303,138,204 |
| 16 Feb 2023 | 1.3298 | 1.4620 | 1.3214 | 1.3717 | 1.3717 | 1,219,004,023 |
| 15 Feb 2023 | 1.2587 | 1.3305 | 1.2344 | 1.3300 | 1.3300 | 613,493,994 |
| 14 Feb 2023 | 1.1865 | 1.2592 | 1.1697 | 1.2588 | 1.2588 | 770,359,563 |
| 13 Feb 2023 | 1.2383 | 1.2423 | 1.1444 | 1.1868 | 1.1868 | 748,185,120 |
| 12 Feb 2023 | 1.2513 | 1.3001 | 1.2299 | 1.2385 | 1.2385 | 543,445,136 |
| 11 Feb 2023 | 1.2304 | 1.2550 | 1.2180 | 1.2514 | 1.2514 | 452,302,092 |
| 10 Feb 2023 | 1.2285 | 1.3088 | 1.2205 | 1.2306 | 1.2306 | 1,009,957,719 |
| 09 Feb 2023 | 1.3043 | 1.3447 | 1.2170 | 1.2283 | 1.2283 | 1,272,709,220 |
| 08 Feb 2023 | 1.2692 | 1.3404 | 1.2635 | 1.3040 | 1.3040 | 947,174,326 |
| 07 Feb 2023 | 1.1904 | 1.2697 | 1.1903 | 1.2690 | 1.2690 | 577,383,745 |
| 06 Feb 2023 | 1.2044 | 1.2360 | 1.1808 | 1.1904 | 1.1904 | 438,369,543 |
| 05 Feb 2023 | 1.2511 | 1.2578 | 1.1896 | 1.2045 | 1.2045 | 562,393,241 |
| 04 Feb 2023 | 1.2445 | 1.2815 | 1.2191 | 1.2506 | 1.2506 | 531,020,758 |
| 03 Feb 2023 | 1.1803 | 1.2505 | 1.1719 | 1.2442 | 1.2442 | 696,790,458 |
| 02 Feb 2023 | 1.1946 | 1.2519 | 1.1802 | 1.1804 | 1.1804 | 832,824,008 |
| 01 Feb 2023 | 1.1111 | 1.2015 | 1.0714 | 1.1950 | 1.1950 | 641,029,088 |
| 31 Jan 2023 | 1.0873 | 1.1209 | 1.0804 | 1.1113 | 1.1113 | 418,321,993 |
| 30 Jan 2023 | 1.1779 | 1.1782 | 1.0736 | 1.0872 | 1.0872 | 602,563,770 |
| 29 Jan 2023 | 1.1444 | 1.1962 | 1.1333 | 1.1779 | 1.1779 | 629,748,131 |
| 28 Jan 2023 | 1.1582 | 1.1662 | 1.0967 | 1.1442 | 1.1442 | 624,675,428 |
| 27 Jan 2023 | 1.1231 | 1.1857 | 1.0720 | 1.1583 | 1.1583 | 1,013,090,701 |
| 26 Jan 2023 | 0.9931 | 1.1225 | 0.9917 | 1.1223 | 1.1223 | 983,939,566 |
| 25 Jan 2023 | 0.9560 | 1.0144 | 0.9380 | 0.9936 | 0.9936 | 463,858,684 |
| 24 Jan 2023 | 0.9948 | 1.0387 | 0.9530 | 0.9559 | 0.9559 | 508,536,624 |
| 23 Jan 2023 | 0.9941 | 1.0122 | 0.9830 | 0.9952 | 0.9952 | 408,263,988 |
| 22 Jan 2023 | 0.9901 | 1.0296 | 0.9798 | 0.9941 | 0.9941 | 461,378,414 |
| 21 Jan 2023 | 1.0262 | 1.0385 | 0.9895 | 0.9900 | 0.9900 | 532,015,699 |
| 20 Jan 2023 | 0.9529 | 1.0263 | 0.9399 | 1.0263 | 1.0263 | 435,529,192 |
| 19 Jan 2023 | 0.9400 | 0.9548 | 0.9210 | 0.9529 | 0.9529 | 330,694,966 |
| 18 Jan 2023 | 0.9959 | 1.0172 | 0.9377 | 0.9401 | 0.9401 | 547,193,065 |
| 17 Jan 2023 | 1.0196 | 1.0327 | 0.9960 | 0.9960 | 0.9960 | 448,317,117 |
| 16 Jan 2023 | 0.9835 | 1.0442 | 0.9739 | 1.0195 | 1.0195 | 688,279,193 |
| 15 Jan 2023 | 0.9997 | 1.0004 | 0.9563 | 0.9835 | 0.9835 | 418,050,492 |
| 14 Jan 2023 | 0.9310 | 1.0506 | 0.9305 | 0.9997 | 0.9997 | 978,285,806 |
| 13 Jan 2023 | 0.9162 | 0.9383 | 0.8973 | 0.9311 | 0.9311 | 378,692,489 |
| 12 Jan 2023 | 0.8977 | 0.9197 | 0.8699 | 0.9163 | 0.9163 | 577,693,595 |
| 11 Jan 2023 | 0.8584 | 0.8970 | 0.8477 | 0.8934 | 0.8934 | 302,396,705 |
| 10 Jan 2023 | 0.8440 | 0.8598 | 0.8361 | 0.8585 | 0.8585 | 250,740,721 |
| 09 Jan 2023 | 0.8403 | 0.8742 | 0.8361 | 0.8442 | 0.8442 | 465,942,706 |
| 08 Jan 2023 | 0.8067 | 0.8420 | 0.8001 | 0.8404 | 0.8404 | 221,262,875 |
| 07 Jan 2023 | 0.7992 | 0.8105 | 0.7988 | 0.8067 | 0.8067 | 165,603,125 |
| 06 Jan 2023 | 0.7885 | 0.7996 | 0.7740 | 0.7992 | 0.7992 | 217,674,581 |
| 05 Jan 2023 | 0.8063 | 0.8095 | 0.7873 | 0.7885 | 0.7885 | 195,814,324 |
| 04 Jan 2023 | 0.7800 | 0.8136 | 0.7779 | 0.8064 | 0.8064 | 304,446,233 |
| 03 Jan 2023 | 0.7809 | 0.7873 | 0.7727 | 0.7801 | 0.7801 | 171,447,001 |
| 02 Jan 2023 | 0.7600 | 0.7877 | 0.7512 | 0.7809 | 0.7809 | 194,853,754 |
| 01 Jan 2023 | 0.7585 | 0.7618 | 0.7493 | 0.7600 | 0.7600 | 106,486,711 |
| 31 Dec 2022 | 0.7606 | 0.7706 | 0.7551 | 0.7585 | 0.7585 | 119,298,994 |
| 30 Dec 2022 | 0.7774 | 0.7798 | 0.7516 | 0.7605 | 0.7605 | 212,498,103 |
| 29 Dec 2022 | 0.7828 | 0.7856 | 0.7707 | 0.7774 | 0.7774 | 171,915,602 |
| 28 Dec 2022 | 0.8060 | 0.8077 | 0.7772 | 0.7828 | 0.7828 | 203,426,011 |
| 27 Dec 2022 | 0.8135 | 0.8185 | 0.8007 | 0.8060 | 0.8060 | 182,445,576 |
| 26 Dec 2022 | 0.7951 | 0.8152 | 0.7943 | 0.8135 | 0.8135 | 146,611,842 |
| 25 Dec 2022 | 0.7960 | 0.7986 | 0.7876 | 0.7951 | 0.7951 | 118,950,074 |
| 24 Dec 2022 | 0.7988 | 0.8006 | 0.7946 | 0.7960 | 0.7960 | 100,230,352 |
| 23 Dec 2022 | 0.7957 | 0.8062 | 0.7923 | 0.7987 | 0.7987 | 166,134,842 |
| 22 Dec 2022 | 0.7931 | 0.7967 | 0.7729 | 0.7957 | 0.7957 | 200,780,671 |
| 21 Dec 2022 | 0.8026 | 0.8027 | 0.7877 | 0.7930 | 0.7930 | 187,415,142 |
| 20 Dec 2022 | 0.7729 | 0.8071 | 0.7701 | 0.8027 | 0.8027 | 326,769,527 |
| 19 Dec 2022 | 0.8140 | 0.8208 | 0.7655 | 0.7728 | 0.7728 | 346,669,175 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
