UK markets closed

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.739389-0.007602 (-1.02%)
As of 09:51PM UTC. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.7546440.7901380.7293270.7393890.739389476,645,344
26 Sept 20220.7402630.7590830.7291610.7547540.754754397,177,759
25 Sept 20220.7540690.7657290.7333510.7401890.740189258,814,984
24 Sept 20220.7787150.7799650.7523560.7541610.754161293,756,031
23 Sept 20220.7527770.7825560.7267570.7787100.778710474,826,577
22 Sept 20220.7041470.7607490.7021510.7528310.752831385,955,163
21 Sept 20220.7333220.7721040.6946090.7042240.704224504,388,100
20 Sept 20220.7661640.7676980.7323150.7332790.733279319,496,345
19 Sept 20220.7535800.7739930.7273130.7660380.766038406,203,002
18 Sept 20220.8293540.8341170.7533000.7534220.753422341,411,325
17 Sept 20220.8061500.8296830.8058480.8294840.829484214,451,443
16 Sept 20220.8243820.8302080.7911510.8060460.806046362,934,299
15 Sept 20220.8647930.8733480.8233070.8242990.824299459,779,689
14 Sept 20220.8462330.8672660.8377940.8647890.864789414,726,283
13 Sept 20220.9300410.9405890.8424490.8544140.854414708,971,458
12 Sept 20220.8943200.9396560.8750080.9300120.930012676,653,496
11 Sept 20220.9061930.9158100.8794530.8946130.894613282,903,791
10 Sept 20220.8914540.9092800.8809680.9061970.906197384,193,062
09 Sept 20220.8441710.8984030.8429340.8915080.891508441,662,237
08 Sept 20220.8407390.8473050.8191450.8442130.844213358,768,227
07 Sept 20220.8185700.8494170.7952600.8408460.840846416,321,463
06 Sept 20220.8815510.9206290.8188770.8188770.818877601,374,311
05 Sept 20220.8942860.9001960.8646750.8814310.881431290,591,111
04 Sept 20220.8891980.8974750.8748180.8942300.894230264,242,142
03 Sept 20220.8719700.8893820.8696820.8892750.889275287,161,411
02 Sept 20220.8853730.9083300.8651720.8719680.871968503,166,473
01 Sept 20220.8318740.8941320.8252410.8854310.885431576,674,842
31 Aug 20220.8145970.8511910.8145970.8318210.831821424,995,293
30 Aug 20220.8174160.8417550.7873180.8145360.814536444,772,792
29 Aug 20220.7840300.8194160.7642970.8174030.817403471,278,672
28 Aug 20220.8052650.8297620.7842510.7842510.784251416,300,398
27 Aug 20220.7638350.8112410.7585360.8053480.805348494,847,400
26 Aug 20220.8187190.8378180.7589660.7637230.763723598,910,538
25 Aug 20220.8136560.8312790.8086620.8187280.818728287,070,102
24 Aug 20220.8317570.8390090.8044100.8135910.813591322,771,599
23 Aug 20220.8103580.8348230.7941250.8317940.831794381,832,173
22 Aug 20220.8202020.8213390.7726190.8103410.810341393,663,565
21 Aug 20220.7867210.8293730.7815260.8202160.820216398,602,156
20 Aug 20220.7719380.8149230.7636490.7868880.786888504,568,039
19 Aug 20220.8595610.8595610.7677390.7721350.772135733,235,258
18 Aug 20220.8833840.9076340.8596520.8596520.859652377,740,073
17 Aug 20220.9357380.9629670.8799060.8831790.883179474,243,132
16 Aug 20220.9517730.9650070.9286060.9357960.935796404,175,969
15 Aug 20221.0008461.0317470.9352420.9520350.952035560,505,268
14 Aug 20221.0251221.0503850.9907801.0009091.000909545,099,545
13 Aug 20220.9339021.0300530.9305171.0248471.024847881,678,148
12 Aug 20220.9214400.9341390.9078000.9339080.933908300,866,061
11 Aug 20220.9373520.9531720.9172330.9214040.921404416,497,615
10 Aug 20220.8904170.9387550.8741760.9373280.937328472,643,830
09 Aug 20220.9216200.9299200.8745010.8905080.890508359,259,096
08 Aug 20220.9067300.9496900.9061130.9215500.921550435,882,666
07 Aug 20220.9075270.9236590.8957350.9066900.906690253,514,512
06 Aug 20220.9277120.9386820.9053540.9073360.907336344,583,187
05 Aug 20220.8916450.9361100.8912790.9276590.927659485,360,586
04 Aug 20220.8878170.9104130.8791350.8918800.891880437,387,660
03 Aug 20220.8791900.9238500.8594960.8876980.887698555,479,859
02 Aug 20220.8945390.9032720.8524810.8791570.879157673,685,749
01 Aug 20220.9282730.9440350.8832640.8944060.894406722,759,640
31 Jul 20220.9296101.0041290.9143690.9282650.9282651,102,958,859
30 Jul 20220.9386400.9743300.9210260.9296130.929613902,081,407
29 Jul 20220.9358170.9891540.9086610.9387420.9387421,547,385,033
28 Jul 20220.8957490.9709680.8593140.9361130.9361131,720,898,181
27 Jul 20220.7807730.8956960.7634870.8956960.8956961,309,169,356
26 Jul 20220.7760140.7802430.7250640.7802430.780243851,549,991
25 Jul 20220.8811610.8832880.7751000.7757260.775726873,721,558
24 Jul 20220.8750140.9070620.8496660.8812630.881263776,354,383
23 Jul 20220.8530340.8839500.8188060.8754230.875423759,538,576
22 Jul 20220.9071330.9296790.8487190.8534410.8534411,063,418,790
21 Jul 20220.8328050.9222850.8009530.9074060.9074061,529,051,737
20 Jul 20220.9260170.9496370.8170930.8327580.8327581,482,302,697
19 Jul 20220.9613780.9681050.8871460.9257910.9257911,657,404,213
18 Jul 20220.7531580.9773700.7463610.9617800.9617802,394,645,074
17 Jul 20220.7270440.7845240.7204120.7530130.753013905,988,052
16 Jul 20220.7045510.7400880.6840810.7268300.726830707,554,906
15 Jul 20220.7078030.7299820.6786280.7046700.7046701,100,009,259
14 Jul 20220.6361580.7117050.6163710.7075890.7075891,558,366,887
13 Jul 20220.5393820.6404250.5291450.6359470.635947964,955,675
12 Jul 20220.5635140.5917080.5398620.5398620.539862665,827,836
11 Jul 20220.5711740.5963960.5389780.5635250.563525598,956,040
10 Jul 20220.5895670.5896850.5551890.5712680.571268337,318,168
09 Jul 20220.6062440.6087120.5851580.5895840.589584400,549,040
08 Jul 20220.5625000.6137600.5580870.6062650.606265903,157,847
07 Jul 20220.5252840.5714740.5134180.5625440.562544599,797,232
06 Jul 20220.5123910.5287900.4950600.5252650.525265701,023,242
05 Jul 20220.4913960.5324830.4881530.5117180.511718902,290,223
04 Jul 20220.4608970.4931420.4527030.4915930.491593419,335,308
03 Jul 20220.4927780.4927780.4515780.4606390.460639422,541,679
02 Jul 20220.4613960.4940240.4504310.4930420.493042407,056,822
01 Jul 20220.4781040.4956860.4519750.4612370.461237656,930,197
30 Jun 20220.4955140.4963890.4224100.4773710.477371889,833,979
29 Jun 20220.5110000.5387660.4875060.4952320.495232891,744,786
28 Jun 20220.5324850.5698650.5072550.5111070.511107637,527,134
27 Jun 20220.5603760.5947130.5244660.5327320.532732549,370,870
26 Jun 20220.6003940.6229810.5607240.5607240.560724450,317,651
25 Jun 20220.6122330.6238020.5700550.6004760.600476552,357,436
24 Jun 20220.5613840.6218370.5613840.6122010.612201942,003,078
23 Jun 20220.4565870.5688690.4562840.5614690.5614691,124,167,841
22 Jun 20220.4190700.4673850.3970400.4565580.456558605,095,606
21 Jun 20220.4007660.4524700.3941460.4188780.418878522,789,437
20 Jun 20220.3831170.4090760.3617820.4007590.400759471,727,687
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...