UK markets close in 54 minutes

Polygon GBP (MATIC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.569145-0.012938 (-2.22%)
As of 02:35PM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.5656730.5716440.5547140.5691450.569145266,199,360
24 Apr 20240.6016440.6058200.5860780.5848930.584893177,373,258
23 Apr 20240.5764510.6069640.5735630.6016440.601644213,278,696
22 Apr 20240.5967790.6020720.5691850.5764410.576441187,747,453
21 Apr 20240.5446580.5985310.5379450.5967820.596782201,578,757
20 Apr 20240.5439690.5539870.5020460.5446580.544658338,063,283
19 Apr 20240.5364450.5547790.5221590.5439690.543969238,190,216
18 Apr 20240.5656640.5709860.5290290.5364420.536442238,888,979
17 Apr 20240.5686360.5861590.5429980.5656650.565665273,432,897
16 Apr 20240.5715920.6015550.5515860.5686350.568635358,505,672
15 Apr 20240.5258940.5760600.5106170.5715920.571592500,067,360
14 Apr 20240.6154470.6199580.4764810.5258940.525894680,784,589
13 Apr 20240.6996200.7128420.5927370.6154430.615443495,012,897
12 Apr 20240.7077410.7136440.6889760.6996200.699620212,233,325
11 Apr 20240.7079940.7117230.6865070.7077410.707741269,291,267
10 Apr 20240.7475040.7483000.7058400.7079930.707993260,780,574
09 Apr 20240.7220580.7493940.7053370.7475040.747504256,768,106
08 Apr 20240.7102460.7302010.7079600.7220580.722058185,284,932
07 Apr 20240.7001870.7165550.6986000.7102460.710246146,304,413
06 Apr 20240.7164010.7182990.6819100.7001870.700187206,639,757
05 Apr 20240.7078880.7280310.6909350.7163820.716382211,781,035
04 Apr 20240.7155440.7323010.6973950.7078880.707888240,293,622
03 Apr 20240.7582350.7583260.7056550.7155440.715544306,703,303
02 Apr 20240.7939650.7965810.7392920.7582220.758222311,995,332
01 Apr 20240.7765870.7943360.7749590.7939640.793964154,808,055
31 Mar 20240.7852750.7945830.7734270.7765870.776587222,455,769
30 Mar 20240.7939420.7964640.7749700.7852750.785275239,315,633
29 Mar 20240.7996090.8139250.7888610.7939420.793942275,044,861
28 Mar 20240.8282210.8587050.7921110.7996090.799609440,290,373
27 Mar 20240.8273090.8510540.8133110.8282250.828225325,821,307
26 Mar 20240.8026120.8385080.7967160.8273100.827310323,154,256
25 Mar 20240.7781590.8051240.7754150.8026190.802619234,421,192
24 Mar 20240.7699030.7956650.7598290.7781590.778159239,580,194
23 Mar 20240.7857700.8090650.7571250.7699030.769903310,939,713
22 Mar 20240.7884890.7993550.7680230.7857430.785743334,790,904
21 Mar 20240.7328880.7950620.7181340.7884850.788485505,505,742
20 Mar 20240.8096850.8138980.7185630.7329030.732903608,569,945
19 Mar 20240.8552150.8552510.7932960.8096860.809686364,812,752
18 Mar 20240.8195750.8626980.7935880.8552150.855215438,310,499
17 Mar 20240.8958070.9169620.8064090.8195750.819575560,859,136
16 Mar 20240.9587080.9649890.8457190.8958330.895833767,118,122
15 Mar 20240.9931621.0033250.9154890.9587080.958708647,638,843
14 Mar 20240.9235541.0054050.9199140.9931850.993185747,898,477
13 Mar 20240.9703090.9711340.8893640.9235610.923561597,854,605
12 Mar 20240.9573810.9749450.9155600.9703090.970309661,603,945
11 Mar 20240.9010890.9689480.8938890.9574420.957442834,872,317
10 Mar 20240.8771770.9011050.8728200.9011030.901103355,767,578
09 Mar 20240.9064100.9193900.8571140.8771790.877179513,406,251
08 Mar 20240.8771810.9192660.8655620.9063790.906379621,657,964
07 Mar 20240.8139600.8779460.7841070.8771740.877174712,149,949
06 Mar 20240.9040560.9040560.7481340.8139380.8139381,175,845,200
05 Mar 20240.8603540.9060630.8549380.9040960.904096889,647,062
04 Mar 20240.8647580.8825560.8271000.8603400.860340597,831,783
03 Mar 20240.8099610.8695850.8096160.8647170.864717632,970,827
02 Mar 20240.7926960.8142770.7926960.8098850.809885381,820,040
01 Mar 20240.7982720.8373850.7786540.7929470.792947648,227,565
29 Feb 20240.8111490.8430430.7635860.7982750.798275710,112,826
28 Feb 20240.8351970.8488490.8050730.8111440.811144507,328,884
27 Feb 20240.7879150.8446540.7683270.8351660.835166664,172,982
26 Feb 20240.7847070.7911460.7617640.7878740.787874309,320,815
25 Feb 20240.7790770.8115480.7688250.7847150.784715327,017,744
24 Feb 20240.7829210.7936000.7471280.7791510.779151502,145,807
23 Feb 20240.7523720.8252210.7301990.7829650.782965676,168,186
22 Feb 20240.8126510.8193070.7213640.7523420.752342525,123,854
21 Feb 20240.7916000.8180040.7474940.8127860.812786572,757,276
20 Feb 20240.7921500.8006860.7765170.7915900.791590427,828,838
19 Feb 20240.7369440.7921630.7296020.7921630.792163354,005,594
18 Feb 20240.7559460.7605560.7191410.7369530.736953337,089,294
17 Feb 20240.7064060.7581180.7050430.7560210.756021499,449,718
16 Feb 20240.7088740.7220830.6954940.7063590.706359329,051,828
15 Feb 20240.6779730.7107380.6711310.7088870.708887289,356,116
14 Feb 20240.6976010.7008270.6714060.6780420.678042269,577,380
13 Feb 20240.6608190.7005490.6493340.6977100.697710291,261,168
12 Feb 20240.6722170.6847700.6589090.6607370.660737188,141,513
11 Feb 20240.6754840.6874340.6646350.6722030.672203207,166,245
10 Feb 20240.6611280.6797730.6595720.6754750.675475258,342,403
09 Feb 20240.6601460.6712540.6557060.6611200.661120256,040,684
08 Feb 20240.6393320.6623560.6237150.6601340.660134211,278,119
07 Feb 20240.6218120.6479580.6200620.6393460.639346197,671,989
06 Feb 20240.6131130.6320320.6065990.6217810.621781171,601,269
05 Feb 20240.6209870.6234680.6103070.6131810.613181146,664,195
04 Feb 20240.6320320.6374940.6187290.6209620.620962155,013,979
03 Feb 20240.6363170.6442970.6289480.6319490.631949195,760,583
02 Feb 20240.6202420.6402990.6042090.6363250.636325244,499,385
01 Feb 20240.6300760.6559220.6159370.6202440.620244365,751,639
31 Jan 20240.6396640.6473610.6279290.6301280.630128254,105,066
30 Jan 20240.6215510.6413390.6105970.6396640.639664241,625,047
29 Jan 20240.6200510.6371130.6160330.6216500.621650235,350,512
28 Jan 20240.5972170.6202570.5951400.6200570.620057168,113,284
27 Jan 20240.5762700.5994710.5726700.5972300.597230194,473,311
26 Jan 20240.5805750.5807510.5651890.5762910.576291172,174,793
25 Jan 20240.5706120.5839820.5644330.5805420.580542242,423,695
24 Jan 20240.5868800.5990670.5462200.5705860.570586343,815,410
23 Jan 20240.6161830.6220900.5797430.5868620.586862330,947,070
22 Jan 20240.6179800.6346550.6146790.6160320.616032195,613,604
21 Jan 20240.5990480.6181770.5916900.6180090.618009241,871,065
20 Jan 20240.6173350.6274190.5871210.5990190.599019382,420,725
19 Jan 20240.6385700.6456440.6120280.6173260.617326303,604,641
18 Jan 20240.6687480.6715840.6334980.6385470.638547333,355,015
17 Jan 20240.6643750.6757660.6566520.6688040.668804232,198,478
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...