Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	0.5836	0.5876	0.5156	0.5256	0.5256	480,532,576
17 May 2022	0.5495	0.5876	0.5494	0.5821	0.5821	483,398,078
16 May 2022	0.6017	0.6037	0.5418	0.5495	0.5495	506,921,666
15 May 2022	0.5594	0.6017	0.5372	0.6017	0.6017	472,784,731
14 May 2022	0.5445	0.5770	0.5058	0.5594	0.5594	537,277,583
13 May 2022	0.4924	0.6122	0.4863	0.5444	0.5444	751,093,401
12 May 2022	0.5451	0.5771	0.4171	0.4929	0.4929	993,570,319
11 May 2022	0.7233	0.7378	0.5011	0.5446	0.5446	1,492,218,688
10 May 2022	0.6653	0.7966	0.6486	0.7235	0.7235	1,279,180,672
09 May 2022	0.7906	0.8039	0.6481	0.6663	0.6663	804,725,710
08 May 2022	0.8276	0.8317	0.7825	0.7905	0.7905	463,755,413
07 May 2022	0.8462	0.8623	0.8107	0.8276	0.8276	501,544,069
06 May 2022	0.8611	0.8707	0.8300	0.8462	0.8462	571,069,419
05 May 2022	0.9281	0.9407	0.8379	0.8612	0.8612	614,107,807
04 May 2022	0.8608	0.9279	0.8592	0.9281	0.9281	588,872,875
03 May 2022	0.8621	0.8881	0.8489	0.8609	0.8609	433,609,134
02 May 2022	0.8761	0.8919	0.8359	0.8621	0.8621	575,920,660
01 May 2022	0.8237	0.8903	0.8150	0.8761	0.8761	608,420,693
30 Apr 2022	0.9077	0.9257	0.8188	0.8238	0.8238	499,090,868
29 Apr 2022	0.9938	0.9967	0.9010	0.9076	0.9076	530,739,534
28 Apr 2022	1.0029	1.0191	0.9873	0.9939	0.9939	418,937,356
27 Apr 2022	0.9882	1.0259	0.9866	1.0030	1.0030	423,203,141
26 Apr 2022	1.0618	1.0666	0.9803	0.9878	0.9878	490,346,226
25 Apr 2022	1.0479	1.0633	0.9983	1.0619	1.0619	559,750,628
24 Apr 2022	1.0637	1.0696	1.0400	1.0479	1.0479	328,148,629
23 Apr 2022	1.0897	1.0958	1.0521	1.0639	1.0639	427,934,923
22 Apr 2022	1.0593	1.1615	1.0555	1.0897	1.0897	997,876,374
21 Apr 2022	1.0850	1.1223	1.0500	1.0594	1.0594	501,070,494
20 Apr 2022	1.0975	1.1209	1.0734	1.0850	1.0850	495,985,534
19 Apr 2022	1.0924	1.1136	1.0747	1.0975	1.0975	484,777,890
18 Apr 2022	1.0264	1.0945	0.9980	1.0924	1.0924	558,140,827
17 Apr 2022	1.0649	1.0649	1.0238	1.0264	1.0264	260,499,719
16 Apr 2022	1.0691	1.0733	1.0502	1.0650	1.0650	239,094,788
15 Apr 2022	1.0505	1.0702	1.0495	1.0692	1.0692	312,224,848
14 Apr 2022	1.0822	1.0973	1.0371	1.0505	1.0505	460,474,581
13 Apr 2022	1.0711	1.1029	1.0567	1.0825	1.0825	469,871,127
12 Apr 2022	1.0240	1.1289	1.0240	1.0713	1.0713	619,452,951
11 Apr 2022	1.0995	1.1040	1.0126	1.0237	1.0237	513,644,435
10 Apr 2022	1.1233	1.1418	1.1001	1.1001	1.1001	261,035,089
09 Apr 2022	1.1014	1.1244	1.0986	1.1233	1.1233	290,486,088
08 Apr 2022	1.1584	1.1673	1.0971	1.1014	1.1014	423,593,763
07 Apr 2022	1.1163	1.1618	1.1063	1.1585	1.1585	456,563,219
06 Apr 2022	1.2181	1.2183	1.1160	1.1162	1.1162	663,480,033
05 Apr 2022	1.2583	1.2753	1.2175	1.2181	1.2181	435,001,582
04 Apr 2022	1.2886	1.2886	1.2305	1.2583	1.2583	504,795,463
03 Apr 2022	1.2611	1.3057	1.2476	1.2887	1.2887	454,743,557
02 Apr 2022	1.2918	1.3161	1.2609	1.2612	1.2612	571,821,127
01 Apr 2022	1.2306	1.3044	1.1957	1.2917	1.2917	682,912,016
31 Mar 2022	1.2820	1.3312	1.2277	1.2302	1.2302	729,324,522
30 Mar 2022	1.2791	1.3129	1.2494	1.2823	1.2823	629,345,128
29 Mar 2022	1.2670	1.3188	1.2537	1.2792	1.2792	640,841,696
28 Mar 2022	1.2856	1.3309	1.2663	1.2675	1.2675	653,917,873
27 Mar 2022	1.2212	1.2859	1.2168	1.2856	1.2856	461,063,847
26 Mar 2022	1.1976	1.2232	1.1924	1.2212	1.2212	338,856,626
25 Mar 2022	1.2345	1.2580	1.1913	1.1976	1.1976	581,482,675
24 Mar 2022	1.1784	1.2384	1.1735	1.2344	1.2344	742,887,883
23 Mar 2022	1.1348	1.1790	1.1262	1.1785	1.1785	538,363,270
22 Mar 2022	1.1134	1.1543	1.1107	1.1348	1.1348	550,733,270
21 Mar 2022	1.1124	1.1353	1.0991	1.1136	1.1136	446,830,421
20 Mar 2022	1.1594	1.1643	1.1089	1.1124	1.1124	400,266,517
19 Mar 2022	1.1375	1.1675	1.1364	1.1593	1.1593	494,720,954
18 Mar 2022	1.1010	1.1436	1.0825	1.1377	1.1377	507,200,528
17 Mar 2022	1.1173	1.1406	1.0941	1.1013	1.1013	514,075,561
16 Mar 2022	1.0580	1.1175	1.0401	1.1174	1.1174	676,873,554
15 Mar 2022	1.0591	1.0797	1.0257	1.0581	1.0581	499,486,324
14 Mar 2022	1.0443	1.0662	1.0257	1.0591	1.0591	578,618,142
13 Mar 2022	1.0730	1.0873	1.0420	1.0444	1.0444	339,782,578
12 Mar 2022	1.0795	1.0993	1.0713	1.0733	1.0733	376,522,109
11 Mar 2022	1.0983	1.1207	1.0795	1.0795	1.0795	631,324,619
10 Mar 2022	1.1426	1.1462	1.0716	1.0984	1.0984	724,378,856
09 Mar 2022	1.1037	1.1725	1.1037	1.1428	1.1428	750,040,789
08 Mar 2022	1.0800	1.1209	1.0746	1.1034	1.1034	684,652,024
07 Mar 2022	1.0875	1.1325	1.0519	1.0801	1.0801	772,320,924
06 Mar 2022	1.1403	1.1472	1.0874	1.0874	1.0874	438,141,360
05 Mar 2022	1.1154	1.1451	1.0989	1.1403	1.1403	423,185,371
04 Mar 2022	1.1871	1.1874	1.1021	1.1151	1.1151	739,718,930
03 Mar 2022	1.2208	1.2320	1.1639	1.1868	1.1868	742,074,497
02 Mar 2022	1.2158	1.2713	1.1902	1.2206	1.2206	1,056,886,292
01 Mar 2022	1.2006	1.2397	1.1672	1.2158	1.2158	1,064,894,575
28 Feb 2022	1.0862	1.2004	1.0700	1.2004	1.2004	898,133,567
27 Feb 2022	1.1300	1.1512	1.0688	1.0866	1.0866	783,048,091
26 Feb 2022	1.1566	1.1827	1.1248	1.1302	1.1302	670,197,804
25 Feb 2022	1.0768	1.1724	1.0546	1.1566	1.1566	1,193,325,107
24 Feb 2022	1.0640	1.1131	0.9296	1.0766	1.0766	2,003,598,749
23 Feb 2022	1.0776	1.1681	1.0649	1.0649	1.0649	1,076,233,060
22 Feb 2022	1.0360	1.0823	0.9982	1.0777	1.0777	991,774,657
21 Feb 2022	1.1148	1.1838	1.0342	1.0362	1.0362	1,164,573,298
20 Feb 2022	1.2004	1.2020	1.1041	1.1153	1.1153	622,985,422
19 Feb 2022	1.1736	1.2070	1.1519	1.2004	1.2004	471,632,641
18 Feb 2022	1.2182	1.2550	1.1673	1.1737	1.1737	749,208,722
17 Feb 2022	1.3533	1.3701	1.2137	1.2170	1.2170	835,584,379
16 Feb 2022	1.3761	1.3768	1.2940	1.3537	1.3537	879,638,058
15 Feb 2022	1.2259	1.3823	1.2233	1.3758	1.3758	905,928,558
14 Feb 2022	1.2294	1.2385	1.1865	1.2259	1.2259	788,249,932
13 Feb 2022	1.2529	1.2689	1.2155	1.2308	1.2308	510,124,260
12 Feb 2022	1.2636	1.2988	1.2195	1.2531	1.2531	776,686,650
11 Feb 2022	1.3996	1.3984	1.2406	1.2635	1.2635	1,311,041,600
10 Feb 2022	1.5093	1.5093	1.3944	1.3993	1.3993	1,459,358,275
09 Feb 2022	1.4373	1.5192	1.3985	1.5095	1.5095	1,056,085,828
08 Feb 2022	1.4923	1.5117	1.3776	1.4384	1.4384	1,354,735,721
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,911.20+251.45(+0.94%)

HANG SENG20,644.28+41.76(+0.20%)

CRUDE OIL109.30-3.10(-2.76%)

GOLD FUTURES1,815.00-3.90(-0.21%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,646.15-863.45(-3.52%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

MaticNetwork GBP (MATIC-GBP)

NIKKEI 225
26,911.20
+251.45(+0.94%)

HANG SENG
20,644.28
+41.76(+0.20%)

CRUDE OIL
109.30
-3.10(-2.76%)

GOLD FUTURES
1,815.00
-3.90(-0.21%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,646.15
-863.45(-3.52%)