Polygon Historical Data

MATIC Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.219
+4.02%
$328.98 million $885,815
Jun 8, 2025 $0.21
-1.30%
$316.27 million $1.24 million
Jun 7, 2025 $0.213
-0.65%
$323.35 million $1.39 million
Jun 6, 2025 $0.215
+7.68%
$325.48 million $1.97 million
Jun 5, 2025 $0.199
-6.60%
$302.27 million $1.74 million
Jun 4, 2025 $0.213
-0.83%
$323.62 million $942,711
Jun 3, 2025 $0.215
-1.72%
$326.35 million $1.24 million
Jun 2, 2025 $0.219
+1.75%
$332.06 million $897,843
Jun 1, 2025 $0.215
+0.40%
$326.37 million $1.01 million
May 31, 2025 $0.214
+3.70%
$325.06 million $1.48 million
May 30, 2025 $0.207
-8.36%
$313.46 million $1.41 million
May 29, 2025 $0.225
-1.29%
$342.04 million $1.66 million
May 28, 2025 $0.228
-0.61%
$346.51 million $1.05 million
May 27, 2025 $0.23
-0.46%
$348.65 million $1.25 million
May 26, 2025 $0.231
-1.96%
$350.25 million $1.3 million
May 25, 2025 $0.235
+1.05%
$357.24 million $1.61 million
May 24, 2025 $0.233
-1.07%
$410.01 million $1.22 million
May 23, 2025 $0.236
-6.08%
$414.46 million $2 million
May 22, 2025 $0.251
+3.58%
$441.27 million $3.1 million
May 21, 2025 $0.242
+4.32%
$426.01 million $2.07 million
May 20, 2025 $0.232
-0.24%
$408.36 million $1.51 million
May 19, 2025 $0.233
-3.07%
$410.04 million $1.3 million
May 18, 2025 $0.24
+3.89%
$423.03 million $142,867
May 17, 2025 $0.231
-2.90%
$407.19 million $168,074
May 16, 2025 $0.238
+1.75%
$419.36 million $106,951
May 15, 2025 $0.234
-6.10%
$412.16 million $246,958
May 14, 2025 $0.249
-3.90%
$438.93 million $1.83 million
May 13, 2025 $0.26
+1.73%
$456.76 million $3.82 million
May 12, 2025 $0.255
+0.16%
$448.98 million $3.2 million
May 11, 2025 $0.255
-7.01%
$448.28 million $2.71 million
May 10, 2025 $0.274
+8.73%
$482.91 million $2.74 million
May 9, 2025 $0.252
+0.99%
$444.14 million $3.65 million
May 8, 2025 $0.25
+14.31%
$439.79 million $3.43 million
May 7, 2025 $0.219
+0.33%
$384.73 million $1.56 million
May 6, 2025 $0.218
-2.63%
$383.47 million $1.72 million
May 5, 2025 $0.224
-2.71%
$393.83 million $2.39 million
May 4, 2025 $0.23
-0.01%
$404.8 million $1.23 million
May 3, 2025 $0.23
-3.90%
$404.84 million $992,415
May 2, 2025 $0.239
-0.37%
$421.25 million $1.59 million
May 1, 2025 $0.24
+1.17%
$422.81 million $2.21 million
Apr 30, 2025 $0.238
+0.71%
$417.92 million $1.96 million
Apr 29, 2025 $0.236
-1.31%
$415.01 million $2.73 million
Apr 28, 2025 $0.239
-0.64%
$420.53 million $3.97 million
Apr 27, 2025 $0.241
-1.89%
$423.45 million $2.39 million
Apr 26, 2025 $0.245
-1.66%
$431.63 million $1.6 million
Apr 25, 2025 $0.249
+0.88%
$438.9 million $2.82 million
Apr 24, 2025 $0.247
+11.72%
$435.07 million $8.39 million
Apr 23, 2025 $0.221
-41.61%
$389.45 million $837,023
Apr 22, 2025 $0.379
-0.01%
$666.97 million $3.01 million
Apr 21, 2025 $0.379
+0.00%
$667.06 million $3 million