UK Markets closed

Polygon GBP (MATIC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.6871-0.0156 (-2.22%)
As of 07:22PM UTC. Market open.
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 Oct 20220.69610.69990.68280.68710.6871183,236,144
30 Sept 20220.68330.70660.68300.69590.6959350,034,764
29 Sept 20220.69010.68340.66820.68340.6834273,776,853
28 Sept 20220.69010.69200.67210.69000.6900303,649,968
27 Sept 20220.70110.73350.68190.69030.6903446,143,126
26 Sept 20220.68590.70030.68440.70100.7010368,899,894
25 Sept 20220.69450.70520.67880.68580.6858239,801,400
24 Sept 20220.71800.71830.69290.69450.6945270,531,092
23 Sept 20220.66840.72070.65990.71800.7180437,829,989
22 Sept 20220.62550.67540.62370.66840.6684342,681,870
21 Sept 20220.64440.68210.61660.62560.6256448,050,976
20 Sept 20220.66940.67010.64340.64430.6443280,734,090
19 Sept 20220.65910.67840.63950.66930.6693354,921,092
18 Sept 20220.72660.72300.65880.65890.6589298,585,030
17 Sept 20220.70630.72690.70600.72670.7267187,876,620
16 Sept 20220.71990.72380.69390.70620.7062317,959,118
15 Sept 20220.74910.75780.71810.71980.7198401,489,280
14 Sept 20220.73570.75280.72560.74910.7491359,243,371
13 Sept 20220.79560.80480.73210.74280.7428616,355,680
12 Sept 20220.76960.80430.75380.79560.7956578,858,119
11 Sept 20220.78160.78990.75610.76990.7699243,461,628
10 Sept 20220.76870.78420.75980.78160.7816331,364,595
09 Sept 20220.73280.77570.73170.76870.7687380,841,814
08 Sept 20220.72980.73650.71430.73280.7328311,425,531
07 Sept 20220.71120.73620.69290.72990.7299361,403,250
06 Sept 20220.76220.79410.71140.71140.7114522,458,967
05 Sept 20220.77950.78350.75200.76210.7621251,258,732
04 Sept 20220.77220.78010.75980.77940.7794230,320,321
03 Sept 20220.75730.77240.75530.77230.7723249,391,071
02 Sept 20220.76680.78540.75250.75730.7573436,984,986
01 Sept 20220.71730.77480.71080.76680.7668499,414,253
31 Aug 20220.69870.73250.69870.71730.7173366,469,191
30 Aug 20220.69740.71840.67580.69870.6987381,510,534
29 Aug 20220.67070.69960.65490.69730.6973402,060,088
28 Aug 20220.68540.70620.67090.67090.6709356,116,682
27 Aug 20220.65110.69040.64660.68540.6854421,164,622
26 Aug 20220.69250.70550.64690.65100.6510510,493,375
25 Aug 20220.69010.70240.68430.69250.6925242,806,189
24 Aug 20220.70310.71130.68120.69000.6900273,759,054
23 Aug 20220.68880.70560.67610.70310.7031322,764,645
22 Aug 20220.69340.69430.65480.68870.6887334,591,592
21 Aug 20220.66510.70110.66070.69340.6934336,955,542
20 Aug 20220.65260.68890.64550.66520.6652426,533,565
19 Aug 20220.72050.72050.64890.65280.6528619,880,753
18 Aug 20220.73340.75330.72050.72050.7205316,611,908
17 Aug 20220.77370.79500.73050.73320.7332393,704,792
16 Aug 20220.78940.80250.76870.77370.7737334,167,841
15 Aug 20220.82530.85150.77570.78970.7897464,904,929
14 Aug 20220.84430.86510.81600.82530.8253449,478,183
13 Aug 20220.76920.84840.76640.84410.8441726,154,531
12 Aug 20220.75560.76940.74800.76920.7692247,794,792
11 Aug 20220.76760.77900.75220.75560.7556341,535,541
10 Aug 20220.73760.76470.72440.76760.7676387,071,665
09 Aug 20220.76260.76950.72220.73770.7377297,608,080
08 Aug 20220.75180.78380.75160.76250.7625360,670,240
07 Aug 20220.75170.76530.74200.75170.7517210,192,178
06 Aug 20220.76850.77750.74990.75160.7516285,428,246
05 Aug 20220.73340.77120.73430.76840.7684402,038,249
04 Aug 20220.73140.74860.72600.73360.7336359,741,728
03 Aug 20220.72400.75840.70730.73130.7313457,633,748
02 Aug 20220.72990.74040.69800.72400.7240554,785,604
01 Aug 20220.76290.77420.72070.72980.7298589,766,807
31 Jul 20220.76350.82470.75130.76290.7629906,429,238
30 Jul 20220.77100.80030.75650.76350.7635740,929,074
29 Jul 20220.76880.81130.75000.77100.77101,270,952,433
28 Jul 20220.73650.79700.70830.76900.76901,413,707,530
27 Jul 20220.64870.73650.63380.73650.73651,076,429,155
26 Jul 20220.64380.64830.60290.64830.6483707,536,708
25 Jul 20220.73520.73710.64300.64350.6435724,842,900
24 Jul 20220.72890.75590.70780.73530.7353647,746,621
23 Jul 20220.71060.73630.68210.72920.7292632,711,584
22 Jul 20220.75620.77580.70740.71090.7109885,850,184
21 Jul 20220.69590.77110.66860.75650.75651,274,695,509
20 Jul 20220.77140.78950.68230.69580.69581,238,573,594
19 Jul 20220.80460.81050.73870.77120.77121,380,700,580
18 Jul 20220.63340.81530.62810.80490.80492,004,047,332
17 Jul 20220.61330.66180.60770.63330.6333761,963,132
16 Jul 20220.59430.62370.57700.61310.6131596,866,431
15 Jul 20220.59780.61520.57240.59440.5944927,886,410
14 Jul 20220.53620.60120.51960.59760.59761,316,078,237
13 Jul 20220.45410.54010.44620.53600.5360813,337,980
12 Jul 20220.47360.49850.45450.45450.4545560,567,114
11 Jul 20220.47530.50100.45060.47360.4736503,351,875
10 Jul 20220.49010.49020.46150.47540.4754280,700,663
09 Jul 20220.50370.50600.48640.49010.4901332,972,411
08 Jul 20220.46760.51020.46740.50380.5038750,442,887
07 Jul 20220.44060.47570.42960.46760.4676498,610,240
06 Jul 20220.42870.44360.41370.44060.4406587,993,759
05 Jul 20220.40570.43960.40920.42820.4282754,989,539
04 Jul 20220.38090.40700.37450.40580.4058346,168,426
03 Jul 20220.40710.40710.37310.38060.3806349,163,513
02 Jul 20220.38120.40810.37210.40730.4073336,271,676
01 Jul 20220.39320.40800.37540.38100.3810542,693,320
30 Jun 20220.40850.40930.34880.39260.3926731,754,083
29 Jun 20220.41930.44290.40190.40830.4083735,215,932
28 Jun 20220.43410.46640.41620.41940.4194523,085,914
27 Jun 20220.45620.48340.42730.43430.4343447,866,361
26 Jun 20220.48950.50800.45650.45650.4565366,627,917
25 Jun 20220.49920.50860.46480.48960.4896450,370,711
24 Jun 20220.45790.50700.45790.49920.4992768,072,572
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...