시가총액 $2.50T
0.98%
볼륨 24시간 $61.93B
-46.18%
BTC % 59.2735%
-0.36%
ETH % 9.78272%
-0.52%
코인
34.665
거래소
204
실시간
Polygon - Matic Network (MATIC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Polygon - Matic Network (MATIC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,157 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Mar-24 2025 | $0.217963 | $0.21067 | $0.217963 | $0.2129 | $1,005,507 | - |
| Mar-23 2025 | $0.212206 | $0.208877 | $0.214676 | $0.209949 | $546,168 | - |
| Mar-22 2025 | $0.209005 | $0.207011 | $0.213328 | $0.207011 | $509,154 | - |
| Mar-21 2025 | $0.206401 | $0.204901 | $0.213081 | $0.211304 | $1,043,690 | - |
| Mar-20 2025 | $0.211311 | $0.210317 | $0.220642 | $0.22021 | $2,426,704 | $404,404,359 |
| Mar-19 2025 | $0.220122 | $0.211464 | $0.22059 | $0.211688 | $3,499,274 | $421,267,582 |
| Mar-18 2025 | $0.211679 | $0.203666 | $0.214582 | $0.214582 | $3,453,436 | $405,108,202 |
| Mar-17 2025 | $0.214673 | $0.209807 | $0.219411 | $0.209807 | $3,773,385 | $410,839,496 |
| Mar-16 2025 | $0.209632 | $0.207659 | $0.219303 | $0.218774 | $4,368,796 | $401,190,821 |
| Mar-15 2025 | $0.218911 | $0.214654 | $0.219268 | $0.215103 | $16,790,231 | $418,948,750 |
| Mar-14 2025 | $0.21503 | $0.210437 | $0.218046 | $0.210584 | $16,459,561 | $411,522,710 |
| Mar-13 2025 | $0.211013 | $0.206804 | $0.219192 | $0.216499 | $4,157,667 | $403,834,162 |
| Mar-12 2025 | $0.216596 | $0.209788 | $0.222639 | $0.215754 | $6,763,899 | $414,519,748 |
| Mar-11 2025 | $0.215679 | $0.199384 | $0.218625 | $0.206522 | $2,582,230 | $412,764,550 |
| Mar-10 2025 | $0.207212 | $0.204127 | $0.231275 | $0.220608 | $3,327,258 | $396,559,454 |