Mercado fechará em 6 h 35 min

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
0,701756+0,005598 (+0,80%)
A partir de 01:23PM UTC. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20240,7205210,7308050,7017560,7017560,701756268.035.024
25 de abr. de 20240,7047330,7267720,6926550,7205120,720512273.344.290
24 de abr. de 20240,7284430,7629560,6986580,7047240,704724335.418.929
23 de abr. de 20240,7430100,7485900,7244080,7284430,728443220.905.848
22 de abr. de 20240,7134080,7495700,7104960,7430100,743010263.391.903
21 de abr. de 20240,7381560,7447020,7040250,7133960,713396232.353.521
20 de abr. de 20240,6736870,7403230,6653840,7381590,738159249.332.701
19 de abr. de 20240,6764140,6902000,6224390,6736870,673687418.150.369
18 de abr. de 20240,6680550,6908490,6513490,6764140,676414296.184.652
17 de abr. de 20240,7031570,7096440,6578540,6680510,668051297.497.467
16 de abr. de 20240,7077500,7290830,6749400,7031580,703158339.894.933
15 de abr. de 20240,7121890,7516150,6861820,7077500,707750446.212.817
14 de abr. de 20240,6551060,7175840,6360750,7121890,712189623.071.678
13 de abr. de 20240,7666620,7722810,5935520,6551060,655106848.052.834
12 de abr. de 20240,8783450,8937390,7378690,7666570,766657616.637.181
11 de abr. de 20240,8872600,8958160,8630890,8783450,878345266.450.382
10 de abr. de 20240,8975240,9021830,8627890,8872600,887260337.597.337
09 de abr. de 20240,9461530,9492220,8948280,8975230,897523330.591.603
08 de abr. de 20240,9115790,9485520,8907960,9461530,946153325.004.407
07 de abr. de 20240,8976100,9228280,8947200,9115790,911579233.917.268
06 de abr. de 20240,8848970,9055820,8828910,8976100,897610184.899.620
05 de abr. de 20240,9054700,9084330,8619100,8848970,884897261.151.471
04 de abr. de 20240,8955680,9219420,8743460,9054460,905446267.673.378
03 de abr. de 20240,8998750,9214970,8767790,8955680,895568304.002.133
02 de abr. de 20240,9512850,9513990,8866340,8998750,899875385.713.176
01 de abr. de 20241,0033931,0068500,9276940,9512690,951269391.430.716
31 de mar. de 20240,9805191,0037230,9784641,0033921,003392195.642.572
30 de mar. de 20240,9914471,0030430,9765300,9805190,980519280.872.821
29 de mar. de 20241,0020541,0058140,9784770,9914470,991447302.147.129
28 de mar. de 20241,0088471,0253750,9962331,0020541,002054347.140.798
27 de mar. de 20241,0458661,0830471,0006631,0088471,008847555.503.456
26 de mar. de 20241,0454181,0767911,0274171,0458711,045871411.442.489
25 de mar. de 20241,0110951,0597901,0033611,0454181,045418408.349.421
24 de mar. de 20240,9805581,0142650,9771001,0111031,011103295.313.322
23 de mar. de 20240,9701551,0026170,9574610,9805580,980558301.894.931
22 de mar. de 20240,9948051,0182670,9540530,9701550,970155391.815.039
21 de mar. de 20241,0091081,0123830,9723550,9947720,994772423.854.093
20 de mar. de 20240,9320401,0166320,9133531,0091031,009103646.946.323
19 de mar. de 20241,0304461,0356950,9116400,9320590,932059773.940.034
18 de mar. de 20241,0887811,0888271,0097161,0304471,030447464.278.944
17 de mar. de 20241,0434021,0986591,0103171,0887811,088781558.016.826
16 de mar. de 20241,1406311,1673851,0266391,0434011,043401714.029.994
15 de mar. de 20241,2218941,2290211,0773491,1406631,140663976.771.347
14 de mar. de 20241,2713751,2842121,1669381,2218941,221894825.429.823
13 de mar. de 20241,1816921,2871821,1771001,2714051,271405957.406.863
12 de mar. de 20241,2437701,2450911,1366701,1817011,181701764.958.192
11 de mar. de 20241,2307701,2492091,1772231,2437701,243770848.063.405
10 de mar. de 20241,1586201,2458731,1493621,2308491,2308491.073.278.624
09 de mar. de 20241,1278751,1586411,1222711,1586381,158638457.445.910
08 de mar. de 20241,1613911,1779821,1024151,1278761,127876660.137.697
07 de mar. de 20241,1171641,1752761,1021391,1613511,161351796.535.808
06 de mar. de 20241,0341121,1179150,9958261,1171561,117156906.983.640
05 de mar. de 20241,1472121,1472120,9502921,0340841,0340841.493.876.586
04 de mar. de 20241,0892591,1499241,0826781,1472631,1472631.128.927.831
03 de mar. de 20241,0945231,1170511,0468591,0892411,089241756.889.931
02 de mar. de 20241,0251671,1006341,0247311,0944711,094471801.150.809
01 de mar. de 20241,0009171,0284091,0009171,0250711,025071483.269.403
29 de fev. de 20241,0107121,0604150,9830321,0012331,001233818.500.152
28 de fev. de 20241,0286011,0678420,9667731,0107161,010716899.092.094
27 de fev. de 20241,0593491,0761161,0210321,0285951,028595643.333.432
26 de fev. de 20240,9983111,0712930,9741961,0593091,059309842.425.073
25 de fev. de 20240,9949301,0030930,9658400,9982590,998259391.918.401
24 de fev. de 20240,9878701,0289620,9747930,9949400,994940414.625.658
23 de fev. de 20240,9913121,0054600,9463690,9879630,987963636.720.506
22 de fev. de 20240,9508611,0446650,9229120,9913670,991367856.144.265
21 de fev. de 20241,0259771,0342880,9104940,9508240,950824663.661.122
20 de fev. de 20240,9964481,0324820,9467271,0261471,026147723.109.903
19 de fev. de 20240,9989481,0097160,9772160,9964350,996435538.541.025
18 de fev. de 20240,9286960,9989640,9194440,9989640,998964446.422.115
17 de fev. de 20240,9526430,9584530,9062620,9287080,928708424.799.841
16 de fev. de 20240,8899870,9553510,8876050,9527380,952738629.406.406
15 de fev. de 20240,8908560,9091780,8740620,8899280,889928414.566.018
14 de fev. de 20240,8535920,8930820,8453130,8908730,890873363.639.708
13 de fev. de 20240,8808880,8845850,8454240,8536790,853679339.407.397
12 de fev. de 20240,8350570,8845280,8192090,8810260,881026367.786.970
11 de fev. de 20240,8489430,8647960,8324330,8349540,834954237.749.039
10 de fev. de 20240,8530690,8681610,8393680,8489250,848925261.630.361
09 de fev. de 20240,8344020,8584850,8322310,8530580,853058326.260.757
08 de fev. de 20240,8335470,8469500,8255010,8343910,834391323.145.784
07 de fev. de 20240,8057630,8366490,7874450,8335320,833532266.774.734
06 de fev. de 20240,7793590,8160970,7773070,8057800,805780249.129.735
05 de fev. de 20240,7738280,7937340,7643920,7793200,779320215.079.612
04 de fev. de 20240,7844930,7876270,7710000,7739140,773914185.109.142
03 de fev. de 20240,7984460,8053450,7816400,7844620,784462195.829.064
02 de fev. de 20240,8110670,8218080,7965100,7983400,798340247.304.224
01 de fev. de 20240,7864350,8160190,7661370,8110770,811077311.645.614
31 de jan. de 20240,7998180,8327260,7810900,7864370,786437463.753.986
30 de jan. de 20240,8131730,8211670,7965730,7998850,799885322.560.869
29 de jan. de 20240,7891570,8152710,7750530,8131730,813173307.165.972
28 de jan. de 20240,7880230,8097070,7823610,7892820,789282298.814.536
27 de jan. de 20240,7590030,7882840,7563630,7880310,788031213.655.164
26 de jan. de 20240,7322330,7618680,7275220,7590200,759020247.156.121
25 de jan. de 20240,7383790,7386020,7177640,7322600,732260218.772.728
24 de jan. de 20240,7241730,7448760,7164220,7383360,738336308.315.691
23 de jan. de 20240,7457090,7633380,6932870,7241410,724141436.342.212
22 de jan. de 20240,7825170,7901450,7364190,7456870,745687420.512.434
21 de jan. de 20240,7850810,8062650,7808880,7823240,782324248.417.785
20 de jan. de 20240,7610300,7853320,7516830,7851190,785119307.272.865
19 de jan. de 20240,7847160,7958350,7442060,7609930,760993485.827.074
18 de jan. de 20240,8095290,8191890,7768620,7847050,784705385.922.731
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...