Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Staked MATIC (PoS) Historical Data

STMATIC Page 8
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Sep 28, 2025 $0.26
+2.14%
$3.32 million $2,710
Sep 27, 2025 $0.254
+0.20%
$3.28 million $1,357
Sep 26, 2025 $0.253
+2.44%
$3.26 million $1,134
Sep 25, 2025 $0.249
-2.53%
$3.21 million $759
Sep 24, 2025 $0.258
+2.27%
$3.33 million $113
Sep 23, 2025 $0.256
-1.04%
$3.3 million $153
Sep 20, 2025 $0.278
-2.98%
$-- $5,065
Sep 19, 2025 $0.288
-3.64%
$3.74 million $0
Sep 18, 2025 $0.299
+0.09%
$3.89 million $854
Sep 17, 2025 $0.296
+0.44%
$3.88 million $20,562
Sep 16, 2025 $0.297
+1.69%
$3.85 million $112
Sep 13, 2025 $0.327
+4.87%
$-- $0
Sep 12, 2025 $0.312
-0.11%
$4.07 million $0
Sep 11, 2025 $0.31
+0.34%
$4.04 million $1
Sep 10, 2025 $0.31
+0.51%
$4.04 million $1
Sep 9, 2025 $0.311
-0.59%
$-- $0
Sep 8, 2025 $0.319
-0.26%
$-- $46
Sep 7, 2025 $0.32
+0.06%
$4.25 million $47
Sep 6, 2025 $0.419
+30.85%
$5.6 million $15,124
Sep 5, 2025 $0.321
-0.74%
$4.29 million $276
Sep 4, 2025 $0.323
-0.63%
$4.33 million $30
Sep 3, 2025 $0.324
-2.51%
$4.34 million $260
Sep 2, 2025 $0.332
+1.47%
$4.45 million $0
Aug 27, 2025 $0.419
+49.29%
$5.67 million $6,575
Aug 26, 2025 $0.283
+6.29%
$3.83 million $250
Aug 25, 2025 $0.266
-6.91%
$3.63 million $10
Aug 24, 2025 $0.41
+43.44%
$5.59 million $2,148
Aug 23, 2025 $0.286
-1.66%
$3.91 million $4
Aug 22, 2025 $0.291
+7.91%
$3.98 million $274
Aug 21, 2025 $0.273
-0.92%
$3.7 million $131
Aug 20, 2025 $0.28
+2.62%
$3.81 million $5
Aug 19, 2025 $0.29
-1.50%
$-- $0
Aug 18, 2025 $0.295
+2.59%
$4.04 million $1,104
Aug 17, 2025 $0.273
+0.00%
$3.73 million $421
Aug 16, 2025 $0.269
+0.97%
$3.83 million $0.1
Aug 15, 2025 $0.267
+1.93%
$3.8 million $0
Aug 14, 2025 $0.272
-3.87%
$3.87 million $0.01
Aug 13, 2025 $0.283
-1.35%
$4.03 million $419
Aug 12, 2025 $0.287
+5.22%
$4.08 million $0.1
Aug 11, 2025 $0.271
-2.35%
$3.87 million $2
Aug 8, 2025 $0.281
+3.50%
$4.08 million $93
Aug 7, 2025 $0.271
+9.18%
$3.94 million $1
Aug 6, 2025 $0.248
+2.82%
$3.61 million $245
Aug 5, 2025 $0.244
+0.77%
$3.54 million $0
Aug 4, 2025 $0.243
+4.54%
$3.52 million $1,595
Aug 3, 2025 $0.231
+0.09%
$3.38 million $0.1
Jul 27, 2025 $0.271
-0.61%
$-- $1
Jul 20, 2025 $0.288
+4.79%
$-- $89
Jul 19, 2025 $0.275
+2.58%
$4.16 million $90
Jul 18, 2025 $0.266
-1.78%
$4.04 million $1,479