Market Cap $2.75T
-0.55%
Volume 24h $98.43B
-40.59%
BTC % 56.66%
0.15%
ETH % 9.54%
0.52%
Coins
34.639
Exchanges
885
Last update
3 Minutes ago
Lido Staked Matic (stMATIC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.104522 | $0.102021 | $0.105236 | $0.104702 | - | $913,037 |
| May-15 2026 | $0.104473 | $0.103734 | $0.109732 | $0.109732 | $1,007 | $912,610 |
| May-14 2026 | $0.109733 | $0.107831 | $0.110234 | $0.110021 | - | $958,562 |
| May-13 2026 | $0.110236 | $0.110193 | $0.115408 | $0.113604 | $757 | $962,955 |
| May-12 2026 | $0.11321 | $0.1128 | $0.117607 | $0.117607 | - | $988,933 |
| May-11 2026 | $0.11761 | $0.116954 | $0.119181 | $0.119181 | - | $1,027,364 |
| May-10 2026 | $0.118654 | $0.114915 | $0.118819 | $0.115416 | $1,097 | $1,036,490 |
| May-09 2026 | $0.115416 | $0.115416 | $0.118079 | $0.11627 | - | $1,008,201 |
| May-08 2026 | $0.11627 | $0.112392 | $0.116567 | $0.112623 | $3,311 | $1,016,069 |
| May-07 2026 | $0.111886 | $0.111605 | $0.11377 | $0.113199 | $1,164 | $977,757 |
| May-06 2026 | $0.113041 | $0.111531 | $0.113903 | $0.111537 | $4,571 | $989,310 |
| May-05 2026 | $0.111838 | $0.111411 | $0.112593 | $0.111759 | $3,800 | $978,776 |
| May-04 2026 | $0.111753 | $0.109432 | $0.111785 | $0.109696 | $3,556 | $978,567 |
| May-03 2026 | $0.109784 | $0.109552 | $0.111311 | $0.111311 | $864 | $961,334 |
| May-02 2026 | $0.111313 | $0.109491 | $0.111313 | $0.110212 | $2,219 | $974,722 |