Polygon(MATIC)Hoje
$0.3771
1 anos atrás
$0.408783
2 anos atrás
$0.513858
3 anos atrás
$0.847759
4 anos atrás
$1.25
5 anos atrás
$0.019800
6 anos atrás
$0.012930
Polygon Histórico de preços
(MATIC)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.268225 | $0.3771 | $0.3771 | $0.282594 | $1.856M |
2025-09-12 | $0.267844 | $0.3771 | $0.3771 | $0.3771 | -- |
2025-09-11 | $0.270561 | $0.3771 | $0.3771 | $0.267597 | $1.143M |
2025-09-10 | $0.270198 | $0.3771 | $0.3771 | $0.270760 | $1.855M |
2025-09-09 | $0.3771 | $0.3771 | $0.3771 | $0.270116 | $1.153M |
2025-09-08 | $0.276380 | $0.3771 | $0.3771 | $0.279152 | $1.296M |
2025-09-07 | $0.3771 | $0.3771 | $0.3771 | $0.276131 | $587.086K |
2025-09-06 | $0.278301 | $0.3771 | $0.3771 | $0.275049 | $1.495M |
2025-09-05 | $0.3771 | $0.3771 | $0.3771 | $0.3771 | -- |
2025-09-04 | $0.284571 | $0.3771 | $0.3771 | $0.278340 | $1.464M |
2025-09-03 | $0.284978 | $0.3771 | $0.3771 | $0.284626 | $2.733M |
2025-09-02 | $0.276792 | $0.3771 | $0.3771 | $0.286736 | $1.824M |
2025-09-01 | $0.281758 | $0.3771 | $0.3771 | $0.277149 | $2.962M |
2025-08-31 | $0.253102 | $0.3771 | $0.3771 | $0.281736 | $4.921M |
2025-08-30 | $0.244245 | $0.3771 | $0.3771 | $0.253673 | $1.351M |
2025-08-29 | $0.243567 | $0.3771 | $0.3771 | $0.243437 | $2.608M |
2025-08-28 | $0.244250 | $0.3771 | $0.3771 | $0.244567 | $816.432K |
2025-08-27 | $0.239717 | $0.3771 | $0.3771 | $0.244581 | $597.675K |
2025-08-26 | $0.241055 | $0.3771 | $0.3771 | $0.239793 | $908.731K |
2025-08-25 | $0.244686 | $0.3771 | $0.3771 | $0.3771 | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Polygon(MATIC)
