MATIC Historical USD Price
Daily close · Apr 28, 2019 → May 6, 2020Daily price history
Apr 6, 2020 → May 6, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-05-06 | $0.01690767 | $0.01809753 | $0.01677964 | $0.01711212 | $24.44M |
| 2020-05-05 | $0.01693565 | $0.01708322 | $0.01652117 | $0.01690404 | $15.37M |
| 2020-05-04 | $0.01717559 | $0.01721426 | $0.0158453 | $0.01693303 | $27.65M |
| 2020-05-02 | $0.01591102 | $0.01709013 | $0.0157947 | $0.01695315 | $18.22M |
| 2020-05-01 | $0.01545201 | $0.01630376 | $0.01545201 | $0.01591823 | $15.79M |
| 2020-04-30 | $0.01641538 | $0.01660647 | $0.01538134 | $0.01544414 | $30.48M |
| 2020-04-29 | $0.01563602 | $0.01679904 | $0.0155444 | $0.0164257 | $33.01M |
| 2020-04-28 | $0.01535372 | $0.01565145 | $0.01496284 | $0.01559423 | $11.79M |
| 2020-04-27 | $0.0155514 | $0.01585148 | $0.01482918 | $0.01533288 | $19.06M |
| 2020-04-26 | $0.0150167 | $0.01591133 | $0.01495646 | $0.01557378 | $21.83M |
| 2020-04-25 | $0.01471793 | $0.01539052 | $0.01445668 | $0.01501923 | $20.12M |
| 2020-04-24 | $0.01431516 | $0.01554326 | $0.01431516 | $0.01471519 | $31.61M |
| 2020-04-23 | $0.01276895 | $0.01485209 | $0.01250216 | $0.0142449 | $28.12M |
| 2020-04-22 | $0.01199354 | $0.01276747 | $0.01195704 | $0.0127512 | $8.58M |
| 2020-04-21 | $0.01202245 | $0.01224749 | $0.01176056 | $0.01199408 | $10.29M |
| 2020-04-20 | $0.01291072 | $0.01330837 | $0.01190127 | $0.01204574 | $12.36M |
| 2020-04-19 | $0.01338031 | $0.01354713 | $0.01277321 | $0.01291424 | $12.37M |
| 2020-04-18 | $0.01273064 | $0.01348781 | $0.01273064 | $0.01337915 | $10.16M |
| 2020-04-17 | $0.01261136 | $0.01297684 | $0.01246238 | $0.01273704 | $10.02M |
| 2020-04-16 | $0.01163314 | $0.01271765 | $0.0113499 | $0.01260795 | $11.59M |
| 2020-04-15 | $0.0120882 | $0.0122504 | $0.01162086 | $0.01164387 | $6.61M |
| 2020-04-14 | $0.01200113 | $0.01240558 | $0.0118237 | $0.01211901 | $7.62M |
| 2020-04-13 | $0.01222941 | $0.01222941 | $0.01162291 | $0.01198511 | $9.33M |
| 2020-04-12 | $0.0121914 | $0.01282501 | $0.01189814 | $0.01226871 | $12.82M |
| 2020-04-11 | $0.0120123 | $0.01251063 | $0.0118573 | $0.01219373 | $14.84M |
| 2020-04-10 | $0.01349981 | $0.01350331 | $0.01161555 | $0.01200711 | $21.25M |
| 2020-04-09 | $0.01375797 | $0.01390003 | $0.01323217 | $0.01350594 | $19.52M |
| 2020-04-08 | $0.01290605 | $0.01385291 | $0.01284377 | $0.01376108 | $26.52M |
| 2020-04-07 | $0.01348898 | $0.01388808 | $0.01274226 | $0.01291165 | $36.15M |
| 2020-04-06 | $0.01139427 | $0.01348404 | $0.01139427 | $0.01345824 | $38.44M |