Staked MATIC (PoS) Historical Data

STMATIC Page 4
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.155
-0.74%
$ 1.71 million $ 58
Nov 27, 2025 $ 0.16
+0.82%
$ 1.77 million $ 27
Nov 26, 2025 $ 0.159
+5.93%
$ 1.75 million $ 2,960
Nov 25, 2025 $ 0.15
-2.07%
$ 1.67 million $ 714
Nov 24, 2025 $ 0.154
+3.70%
$ 1.7 million $ 7,034
Nov 23, 2025 $ 0.15
-2.73%
$ 1.64 million $ 5,650
Nov 21, 2025 $ 0.152
-5.61%
$ 1.72 million $ 33
Nov 20, 2025 $ 0.165
-3.13%
$ 1.86 million $ 76
Nov 19, 2025 $ 0.16
-4.10%
$ 1.81 million $ 12
Nov 18, 2025 $ 0.168
-0.01%
$ -- $ 96
Nov 17, 2025 $ 0.173
+0.47%
$ -- $ 186
Nov 16, 2025 $ 0.171
-4.62%
$ 1.94 million $ 163
Nov 15, 2025 $ 0.178
-0.26%
$ -- $ 70
Nov 14, 2025 $ 0.176
-2.48%
$ 1.99 million $ 77
Nov 13, 2025 $ 0.187
-6.96%
$ 2.11 million $ 62
Nov 11, 2025 $ 0.199
-4.50%
$ 2.25 million $ 84
Nov 10, 2025 $ 0.209
+0.50%
$ 2.48 million $ 331
Nov 9, 2025 $ 0.206
+2.15%
$ 2.44 million $ 7,786
Nov 8, 2025 $ 0.204
-2.51%
$ 2.43 million $ 3,019
Nov 7, 2025 $ 0.211
+13.29%
$ 2.51 million $ 30,243
Nov 6, 2025 $ 0.185
-3.74%
$ 2.2 million $ 15,219
Nov 5, 2025 $ 0.192
+3.92%
$ 2.29 million $ 11,179
Nov 4, 2025 $ 0.185
-2.57%
$ 2.2 million $ 6,594
Nov 3, 2025 $ 0.193
-12.18%
$ 2.3 million $ 291
Nov 2, 2025 $ 0.217
-0.65%
$ 2.59 million $ 256
Nov 1, 2025 $ 0.218
+3.77%
$ 2.69 million $ 202
Oct 31, 2025 $ 0.211
-1.13%
$ 2.61 million $ 172
Oct 30, 2025 $ 0.207
-7.53%
$ 2.57 million $ 135
Oct 29, 2025 $ 0.225
+1.17%
$ 2.78 million $ 90
Oct 28, 2025 $ 0.22
-4.00%
$ 2.72 million $ 8,455
Oct 27, 2025 $ 0.228
-3.64%
$ 2.81 million $ 8,995
Oct 26, 2025 $ 0.232
+3.17%
$ 2.87 million $ 9,016
Oct 25, 2025 $ 0.224
+0.85%
$ 2.76 million $ 31,681
Oct 24, 2025 $ 0.222
+1.08%
$ 2.74 million $ 1,256
Oct 23, 2025 $ 0.221
+1.34%
$ 2.72 million $ 1,215
Oct 22, 2025 $ 0.215
-3.41%
$ 2.66 million $ 1,137
Oct 21, 2025 $ 0.232
+2.13%
$ 2.77 million $ 1,129
Oct 20, 2025 $ 0.23
+3.23%
$ 2.89 million $ 1,063
Oct 19, 2025 $ 0.224
+3.37%
$ 2.82 million $ 948
Oct 18, 2025 $ 0.216
+0.71%
$ 2.72 million $ 831
Oct 17, 2025 $ 0.215
-0.71%
$ 2.68 million $ 1,623
Oct 16, 2025 $ 0.214
-4.79%
$ 2.71 million $ 637
Oct 15, 2025 $ 0.223
-3.57%
$ 2.81 million $ 517
Oct 14, 2025 $ 0.23
-1.39%
$ 2.9 million $ 417
Oct 13, 2025 $ 0.229
+0.83%
$ -- $ 11,805
Oct 12, 2025 $ 0.227
+7.39%
$ 2.88 million $ 37,396
Oct 11, 2025 $ 0.213
-2.70%
$ 2.69 million $ 23,867
Oct 10, 2025 $ 0.262
-3.51%
$ -- $ 7,753
Oct 9, 2025 $ 0.27
-1.64%
$ 3.42 million $ 4,862
Oct 8, 2025 $ 0.274
+1.14%
$ 3.47 million $ 1,568