UK Markets closed

MaticNetwork GBP (MATIC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.5256-0.0520 (-9.01%)
As of 09:00PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
18 May 20220.58360.58760.51560.52560.5256480,532,576
17 May 20220.54950.58760.54940.58210.5821483,398,078
16 May 20220.60170.60370.54180.54950.5495506,921,666
15 May 20220.55940.60170.53720.60170.6017472,784,731
14 May 20220.54450.57700.50580.55940.5594537,277,583
13 May 20220.49240.61220.48630.54440.5444751,093,401
12 May 20220.54510.57710.41710.49290.4929993,570,319
11 May 20220.72330.73780.50110.54460.54461,492,218,688
10 May 20220.66530.79660.64860.72350.72351,279,180,672
09 May 20220.79060.80390.64810.66630.6663804,725,710
08 May 20220.82760.83170.78250.79050.7905463,755,413
07 May 20220.84620.86230.81070.82760.8276501,544,069
06 May 20220.86110.87070.83000.84620.8462571,069,419
05 May 20220.92810.94070.83790.86120.8612614,107,807
04 May 20220.86080.92790.85920.92810.9281588,872,875
03 May 20220.86210.88810.84890.86090.8609433,609,134
02 May 20220.87610.89190.83590.86210.8621575,920,660
01 May 20220.82370.89030.81500.87610.8761608,420,693
30 Apr 20220.90770.92570.81880.82380.8238499,090,868
29 Apr 20220.99380.99670.90100.90760.9076530,739,534
28 Apr 20221.00291.01910.98730.99390.9939418,937,356
27 Apr 20220.98821.02590.98661.00301.0030423,203,141
26 Apr 20221.06181.06660.98030.98780.9878490,346,226
25 Apr 20221.04791.06330.99831.06191.0619559,750,628
24 Apr 20221.06371.06961.04001.04791.0479328,148,629
23 Apr 20221.08971.09581.05211.06391.0639427,934,923
22 Apr 20221.05931.16151.05551.08971.0897997,876,374
21 Apr 20221.08501.12231.05001.05941.0594501,070,494
20 Apr 20221.09751.12091.07341.08501.0850495,985,534
19 Apr 20221.09241.11361.07471.09751.0975484,777,890
18 Apr 20221.02641.09450.99801.09241.0924558,140,827
17 Apr 20221.06491.06491.02381.02641.0264260,499,719
16 Apr 20221.06911.07331.05021.06501.0650239,094,788
15 Apr 20221.05051.07021.04951.06921.0692312,224,848
14 Apr 20221.08221.09731.03711.05051.0505460,474,581
13 Apr 20221.07111.10291.05671.08251.0825469,871,127
12 Apr 20221.02401.12891.02401.07131.0713619,452,951
11 Apr 20221.09951.10401.01261.02371.0237513,644,435
10 Apr 20221.12331.14181.10011.10011.1001261,035,089
09 Apr 20221.10141.12441.09861.12331.1233290,486,088
08 Apr 20221.15841.16731.09711.10141.1014423,593,763
07 Apr 20221.11631.16181.10631.15851.1585456,563,219
06 Apr 20221.21811.21831.11601.11621.1162663,480,033
05 Apr 20221.25831.27531.21751.21811.2181435,001,582
04 Apr 20221.28861.28861.23051.25831.2583504,795,463
03 Apr 20221.26111.30571.24761.28871.2887454,743,557
02 Apr 20221.29181.31611.26091.26121.2612571,821,127
01 Apr 20221.23061.30441.19571.29171.2917682,912,016
31 Mar 20221.28201.33121.22771.23021.2302729,324,522
30 Mar 20221.27911.31291.24941.28231.2823629,345,128
29 Mar 20221.26701.31881.25371.27921.2792640,841,696
28 Mar 20221.28561.33091.26631.26751.2675653,917,873
27 Mar 20221.22121.28591.21681.28561.2856461,063,847
26 Mar 20221.19761.22321.19241.22121.2212338,856,626
25 Mar 20221.23451.25801.19131.19761.1976581,482,675
24 Mar 20221.17841.23841.17351.23441.2344742,887,883
23 Mar 20221.13481.17901.12621.17851.1785538,363,270
22 Mar 20221.11341.15431.11071.13481.1348550,733,270
21 Mar 20221.11241.13531.09911.11361.1136446,830,421
20 Mar 20221.15941.16431.10891.11241.1124400,266,517
19 Mar 20221.13751.16751.13641.15931.1593494,720,954
18 Mar 20221.10101.14361.08251.13771.1377507,200,528
17 Mar 20221.11731.14061.09411.10131.1013514,075,561
16 Mar 20221.05801.11751.04011.11741.1174676,873,554
15 Mar 20221.05911.07971.02571.05811.0581499,486,324
14 Mar 20221.04431.06621.02571.05911.0591578,618,142
13 Mar 20221.07301.08731.04201.04441.0444339,782,578
12 Mar 20221.07951.09931.07131.07331.0733376,522,109
11 Mar 20221.09831.12071.07951.07951.0795631,324,619
10 Mar 20221.14261.14621.07161.09841.0984724,378,856
09 Mar 20221.10371.17251.10371.14281.1428750,040,789
08 Mar 20221.08001.12091.07461.10341.1034684,652,024
07 Mar 20221.08751.13251.05191.08011.0801772,320,924
06 Mar 20221.14031.14721.08741.08741.0874438,141,360
05 Mar 20221.11541.14511.09891.14031.1403423,185,371
04 Mar 20221.18711.18741.10211.11511.1151739,718,930
03 Mar 20221.22081.23201.16391.18681.1868742,074,497
02 Mar 20221.21581.27131.19021.22061.22061,056,886,292
01 Mar 20221.20061.23971.16721.21581.21581,064,894,575
28 Feb 20221.08621.20041.07001.20041.2004898,133,567
27 Feb 20221.13001.15121.06881.08661.0866783,048,091
26 Feb 20221.15661.18271.12481.13021.1302670,197,804
25 Feb 20221.07681.17241.05461.15661.15661,193,325,107
24 Feb 20221.06401.11310.92961.07661.07662,003,598,749
23 Feb 20221.07761.16811.06491.06491.06491,076,233,060
22 Feb 20221.03601.08230.99821.07771.0777991,774,657
21 Feb 20221.11481.18381.03421.03621.03621,164,573,298
20 Feb 20221.20041.20201.10411.11531.1153622,985,422
19 Feb 20221.17361.20701.15191.20041.2004471,632,641
18 Feb 20221.21821.25501.16731.17371.1737749,208,722
17 Feb 20221.35331.37011.21371.21701.2170835,584,379
16 Feb 20221.37611.37681.29401.35371.3537879,638,058
15 Feb 20221.22591.38231.22331.37581.3758905,928,558
14 Feb 20221.22941.23851.18651.22591.2259788,249,932
13 Feb 20221.25291.26891.21551.23081.2308510,124,260
12 Feb 20221.26361.29881.21951.25311.2531776,686,650
11 Feb 20221.39961.39841.24061.26351.26351,311,041,600
10 Feb 20221.50931.50931.39441.39931.39931,459,358,275
09 Feb 20221.43731.51921.39851.50951.50951,056,085,828
08 Feb 20221.49231.51171.37761.43841.43841,354,735,721
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...