New Zealand markets open in 5 hours 30 minutes

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.715653+0.000884 (+0.12%)
As of 04:28PM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.7047850.7195050.6931300.7156530.715653305,087,008
24 Apr 20240.7284430.7629560.6986580.7047240.704724335,418,929
23 Apr 20240.7430100.7485900.7244080.7284430.728443220,905,848
22 Apr 20240.7134080.7495700.7104960.7430100.743010263,391,903
21 Apr 20240.7381560.7447020.7040250.7133960.713396232,353,521
20 Apr 20240.6736870.7403230.6653840.7381590.738159249,332,701
19 Apr 20240.6764140.6902000.6224390.6736870.673687418,150,369
18 Apr 20240.6680550.6908490.6513490.6764140.676414296,184,652
17 Apr 20240.7031570.7096440.6578540.6680510.668051297,497,467
16 Apr 20240.7077500.7290830.6749400.7031580.703158339,894,933
15 Apr 20240.7121890.7516150.6861820.7077500.707750446,212,817
14 Apr 20240.6551060.7175840.6360750.7121890.712189623,071,678
13 Apr 20240.7666620.7722810.5935520.6551060.655106848,052,834
12 Apr 20240.8783450.8937390.7378690.7666570.766657616,637,181
11 Apr 20240.8872600.8958160.8630890.8783450.878345266,450,382
10 Apr 20240.8975240.9021830.8627890.8872600.887260337,597,337
09 Apr 20240.9461530.9492220.8948280.8975230.897523330,591,603
08 Apr 20240.9115790.9485520.8907960.9461530.946153325,004,407
07 Apr 20240.8976100.9228280.8947200.9115790.911579233,917,268
06 Apr 20240.8848970.9055820.8828910.8976100.897610184,899,620
05 Apr 20240.9054700.9084330.8619100.8848970.884897261,151,471
04 Apr 20240.8955680.9219420.8743460.9054460.905446267,673,378
03 Apr 20240.8998750.9214970.8767790.8955680.895568304,002,133
02 Apr 20240.9512850.9513990.8866340.8998750.899875385,713,176
01 Apr 20241.0033931.0068500.9276940.9512690.951269391,430,716
31 Mar 20240.9805191.0037230.9784641.0033921.003392195,642,572
30 Mar 20240.9914471.0030430.9765300.9805190.980519280,872,821
29 Mar 20241.0020541.0058140.9784770.9914470.991447302,147,129
28 Mar 20241.0088471.0253750.9962331.0020541.002054347,140,798
27 Mar 20241.0458661.0830471.0006631.0088471.008847555,503,456
26 Mar 20241.0454181.0767911.0274171.0458711.045871411,442,489
25 Mar 20241.0110951.0597901.0033611.0454181.045418408,349,421
24 Mar 20240.9805581.0142650.9771001.0111031.011103295,313,322
23 Mar 20240.9701551.0026170.9574610.9805580.980558301,894,931
22 Mar 20240.9948051.0182670.9540530.9701550.970155391,815,039
21 Mar 20241.0091081.0123830.9723550.9947720.994772423,854,093
20 Mar 20240.9320401.0166320.9133531.0091031.009103646,946,323
19 Mar 20241.0304461.0356950.9116400.9320590.932059773,940,034
18 Mar 20241.0887811.0888271.0097161.0304471.030447464,278,944
17 Mar 20241.0434021.0986591.0103171.0887811.088781558,016,826
16 Mar 20241.1406311.1673851.0266391.0434011.043401714,029,994
15 Mar 20241.2218941.2290211.0773491.1406631.140663976,771,347
14 Mar 20241.2713751.2842121.1669381.2218941.221894825,429,823
13 Mar 20241.1816921.2871821.1771001.2714051.271405957,406,863
12 Mar 20241.2437701.2450911.1366701.1817011.181701764,958,192
11 Mar 20241.2307701.2492091.1772231.2437701.243770848,063,405
10 Mar 20241.1586201.2458731.1493621.2308491.2308491,073,278,624
09 Mar 20241.1278751.1586411.1222711.1586381.158638457,445,910
08 Mar 20241.1613911.1779821.1024151.1278761.127876660,137,697
07 Mar 20241.1171641.1752761.1021391.1613511.161351796,535,808
06 Mar 20241.0341121.1179150.9958261.1171561.117156906,983,640
05 Mar 20241.1472121.1472120.9502921.0340841.0340841,493,876,586
04 Mar 20241.0892591.1499241.0826781.1472631.1472631,128,927,831
03 Mar 20241.0945231.1170511.0468591.0892411.089241756,889,931
02 Mar 20241.0251671.1006341.0247311.0944711.094471801,150,809
01 Mar 20241.0009171.0284091.0009171.0250711.025071483,269,403
29 Feb 20241.0107121.0604150.9830321.0012331.001233818,500,152
28 Feb 20241.0286011.0678420.9667731.0107161.010716899,092,094
27 Feb 20241.0593491.0761161.0210321.0285951.028595643,333,432
26 Feb 20240.9983111.0712930.9741961.0593091.059309842,425,073
25 Feb 20240.9949301.0030930.9658400.9982590.998259391,918,401
24 Feb 20240.9878701.0289620.9747930.9949400.994940414,625,658
23 Feb 20240.9913121.0054600.9463690.9879630.987963636,720,506
22 Feb 20240.9508611.0446650.9229120.9913670.991367856,144,265
21 Feb 20241.0259771.0342880.9104940.9508240.950824663,661,122
20 Feb 20240.9964481.0324820.9467271.0261471.026147723,109,903
19 Feb 20240.9989481.0097160.9772160.9964350.996435538,541,025
18 Feb 20240.9286960.9989640.9194440.9989640.998964446,422,115
17 Feb 20240.9526430.9584530.9062620.9287080.928708424,799,841
16 Feb 20240.8899870.9553510.8876050.9527380.952738629,406,406
15 Feb 20240.8908560.9091780.8740620.8899280.889928414,566,018
14 Feb 20240.8535920.8930820.8453130.8908730.890873363,639,708
13 Feb 20240.8808880.8845850.8454240.8536790.853679339,407,397
12 Feb 20240.8350570.8845280.8192090.8810260.881026367,786,970
11 Feb 20240.8489430.8647960.8324330.8349540.834954237,749,039
10 Feb 20240.8530690.8681610.8393680.8489250.848925261,630,361
09 Feb 20240.8344020.8584850.8322310.8530580.853058326,260,757
08 Feb 20240.8335470.8469500.8255010.8343910.834391323,145,784
07 Feb 20240.8057630.8366490.7874450.8335320.833532266,774,734
06 Feb 20240.7793590.8160970.7773070.8057800.805780249,129,735
05 Feb 20240.7738280.7937340.7643920.7793200.779320215,079,612
04 Feb 20240.7844930.7876270.7710000.7739140.773914185,109,142
03 Feb 20240.7984460.8053450.7816400.7844620.784462195,829,064
02 Feb 20240.8110670.8218080.7965100.7983400.798340247,304,224
01 Feb 20240.7864350.8160190.7661370.8110770.811077311,645,614
31 Jan 20240.7998180.8327260.7810900.7864370.786437463,753,986
30 Jan 20240.8131730.8211670.7965730.7998850.799885322,560,869
29 Jan 20240.7891570.8152710.7750530.8131730.813173307,165,972
28 Jan 20240.7880230.8097070.7823610.7892820.789282298,814,536
27 Jan 20240.7590030.7882840.7563630.7880310.788031213,655,164
26 Jan 20240.7322330.7618680.7275220.7590200.759020247,156,121
25 Jan 20240.7383790.7386020.7177640.7322600.732260218,772,728
24 Jan 20240.7241730.7448760.7164220.7383360.738336308,315,691
23 Jan 20240.7457090.7633380.6932870.7241410.724141436,342,212
22 Jan 20240.7825170.7901450.7364190.7456870.745687420,512,434
21 Jan 20240.7850810.8062650.7808880.7823240.782324248,417,785
20 Jan 20240.7610300.7853320.7516830.7851190.785119307,272,865
19 Jan 20240.7847160.7958350.7442060.7609930.760993485,827,074
18 Jan 20240.8095290.8191890.7768620.7847050.784705385,922,731
17 Jan 20240.8451030.8495460.8031210.8095010.809501422,601,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...