Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2025-06-24 | $0.1811000 | $0.1844000 | $0.1854000 | $0.1796000 |
| 2025-06-25 | $0.1844000 | $0.1842000 | $0.1844000 | $0.1841000 |
| 2025-06-26 | $0.1778000 | $0.1729000 | $0.1813000 | $0.1711000 |
| 2025-06-27 | $0.1729000 | $0.1748000 | $0.1769000 | $0.1721000 |
| 2025-06-28 | $0.1748000 | $0.1785000 | $0.1841000 | $0.1744000 |
| 2025-06-29 | $0.1785000 | $0.1849000 | $0.1877000 | $0.1767000 |
| 2025-06-30 | $0.1849000 | $0.1888000 | $0.1932000 | $0.1819000 |
| 2025-07-01 | $0.1888000 | $0.1771000 | $0.1898000 | $0.1756000 |
| 2025-07-02 | $0.1771000 | $0.1882000 | $0.1916000 | $0.1748000 |
| 2025-07-03 | $0.1882000 | $0.1873000 | $0.1926000 | $0.1857000 |
| 2025-07-04 | $0.1873000 | $0.1795000 | $0.1883000 | $0.1776000 |
| 2025-07-05 | $0.1795000 | $0.1796000 | $0.1797000 | $0.1795000 |
| 2025-07-06 | $0.1825000 | $0.1840000 | $0.1894000 | $0.1802000 |
| 2025-07-07 | $0.1840000 | $0.1851000 | $0.1901000 | $0.1826000 |
| 2025-07-08 | $0.1851000 | $0.1850000 | $0.1852000 | $0.1850000 |
| 2025-07-09 | $0.1927000 | $0.2082000 | $0.2108000 | $0.1916000 |
| 2025-07-10 | $0.2082000 | $0.2205000 | $0.2239000 | $0.1942000 |
| 2025-07-11 | $0.2205000 | $0.2292000 | $0.2400000 | $0.2175000 |
| 2025-07-12 | $0.2292000 | $0.2261000 | $0.2361000 | $0.2215000 |
| 2025-07-13 | $0.2261000 | $0.2326000 | $0.2360000 | $0.2253000 |
| 2025-07-14 | $0.2326000 | $0.2320000 | $0.2326000 | $0.2320000 |
| 2025-07-15 | $0.2287000 | $0.2339000 | $0.2339000 | $0.2193000 |
| 2025-07-16 | $0.2339000 | $0.2327000 | $0.2393000 | $0.2234000 |
| 2025-07-17 | $0.2327000 | $0.2326000 | $0.2327000 | $0.2324000 |
| 2025-07-18 | $0.2369000 | $0.2353000 | $0.2542000 | $0.2312000 |
| 2025-07-19 | $0.2353000 | $0.2354000 | $0.2354000 | $0.2353000 |
| 2025-07-22 | $0.2582000 | $0.2545000 | $0.2585000 | $0.2428000 |
| 2025-07-23 | $0.2545000 | $0.2316000 | $0.2546000 | $0.2242000 |
| 2025-07-24 | $0.2316000 | $0.2289000 | $0.2375000 | $0.2172000 |
| 2025-07-25 | $0.2289000 | $0.2331000 | $0.2349000 | $0.2231000 |
| 2025-07-26 | $0.2331000 | $0.2350000 | $0.2402000 | $0.2320000 |
| 2025-07-27 | $0.2350000 | $0.2354000 | $0.2355000 | $0.2350000 |
| 2025-07-28 | $0.2400000 | $0.2264000 | $0.2444000 | $0.2250000 |
| 2025-07-29 | $0.2264000 | $0.2259000 | $0.2264000 | $0.2259000 |
| 2025-07-30 | $0.2215000 | $0.2164000 | $0.2229000 | $0.2071000 |
| 2025-07-31 | $0.2164000 | $0.2046000 | $0.2233000 | $0.2043000 |
| 2025-08-01 | $0.2046000 | $0.1972000 | $0.2056000 | $0.1927000 |
| 2025-08-02 | $0.1972000 | $0.1973000 | $0.1975000 | $0.1969000 |
| 2025-08-03 | $0.1935000 | $0.2019000 | $0.2030000 | $0.1908000 |
| 2025-08-04 | $0.2019000 | $0.2117000 | $0.2130000 | $0.2001000 |
| 2025-08-05 | $0.2117000 | $0.2116000 | $0.2120000 | $0.2116000 |
| 2025-08-06 | $0.2129000 | $0.2242000 | $0.2267000 | $0.2066000 |
| 2025-08-07 | $0.2242000 | $0.2363000 | $0.2400000 | $0.2227000 |
| 2025-08-08 | $0.2363000 | $0.2364000 | $0.2364000 | $0.2362000 |
| 2025-08-09 | $0.2440000 | $0.2479000 | $0.2525000 | $0.2440000 |
| 2025-08-10 | $0.2479000 | $0.2478000 | $0.2479000 | $0.2477000 |
| 2025-08-11 | $0.2407000 | $0.2365000 | $0.2473000 | $0.2331000 |
| 2025-08-12 | $0.2365000 | $0.2473000 | $0.2496000 | $0.2307000 |
| 2025-08-13 | $0.2473000 | $0.2565000 | $0.2574000 | $0.2456000 |
| 2025-08-14 | $0.2565000 | $0.2568000 | $0.2568000 | $0.2564000 |
| 2025-08-15 | $0.2381000 | $0.2335000 | $0.2428000 | $0.2276000 |
| 2025-08-16 | $0.2335000 | $0.2364000 | $0.2379000 | $0.2314000 |
| 2025-08-17 | $0.2364000 | $0.2465000 | $0.2553000 | $0.2353000 |
| 2025-08-18 | $0.2465000 | $0.2591000 | $0.2604000 | $0.2391000 |
| 2025-08-19 | $0.2591000 | $0.2313000 | $0.2674000 | $0.2311000 |
| 2025-08-20 | $0.2313000 | $0.2319000 | $0.2319000 | $0.2313000 |
| 2025-08-21 | $0.2436000 | $0.2357000 | $0.2466000 | $0.2350000 |
| 2025-08-22 | $0.2357000 | $0.2532000 | $0.2569000 | $0.2306000 |
| 2025-08-23 | $0.2532000 | $0.2531000 | $0.2532000 | $0.2531000 |
| 2025-08-24 | $0.2495000 | $0.2525000 | $0.2650000 | $0.2423000 |
| 2025-08-25 | $0.2525000 | $0.2327000 | $0.2538000 | $0.2297000 |
| 2025-08-26 | $0.2327000 | $0.2439000 | $0.2478000 | $0.2300000 |
| 2025-08-27 | $0.2439000 | $0.2404000 | $0.2463000 | $0.2384000 |
| 2025-08-28 | $0.2404000 | $0.2402000 | $0.2406000 | $0.2402000 |
| 2025-08-29 | $0.2484000 | $0.2407000 | $0.2648000 | $0.2368000 |
| 2025-08-30 | $0.2407000 | $0.2567000 | $0.2591000 | $0.2364000 |
| 2025-08-31 | $0.2567000 | $0.2778000 | $0.2945000 | $0.2533000 |
| 2025-09-01 | $0.2778000 | $0.2712000 | $0.2847000 | $0.2672000 |
| 2025-09-02 | $0.2712000 | $0.2887000 | $0.2920000 | $0.2689000 |
| 2025-09-03 | $0.2887000 | $0.2885000 | $0.2887000 | $0.2885000 |
| 2025-09-04 | $0.2823000 | $0.2797000 | $0.2860000 | $0.2710000 |
| 2025-09-05 | $0.2797000 | $0.2781000 | $0.2905000 | $0.2758000 |
| 2025-09-06 | $0.2781000 | $0.2787000 | $0.2787000 | $0.2777000 |
| 2025-09-07 | $0.2731000 | $0.2767000 | $0.2819000 | $0.2727000 |
| 2025-09-08 | $0.2767000 | $0.2736000 | $0.2818000 | $0.2709000 |
| 2025-09-09 | $0.2736000 | $0.2693000 | $0.2819000 | $0.2665000 |
| 2025-09-10 | $0.2693000 | $0.2687000 | $0.2693000 | $0.2687000 |
| 2025-09-11 | $0.2705000 | $0.2723000 | $0.2763000 | $0.2673000 |
| 2025-09-12 | $0.2723000 | $0.2726000 | $0.2742000 | $0.2674000 |
| 2025-09-13 | $0.2726000 | $0.2728000 | $0.2730000 | $0.2726000 |
| 2025-09-14 | $0.2835000 | $0.2716000 | $0.2900000 | $0.2691000 |
| 2025-09-15 | $0.2716000 | $0.2711000 | $0.2716000 | $0.2710000 |
| 2025-09-16 | $0.2570000 | $0.2567000 | $0.2605000 | $0.2527000 |
| 2025-09-17 | $0.2567000 | $0.2569000 | $0.2569000 | $0.2567000 |
| 2025-09-23 | $0.2271000 | $0.2249000 | $0.2316000 | $0.2221000 |
| 2025-09-24 | $0.2249000 | $0.2249000 | $0.2249000 | $0.2249000 |
| 2025-09-30 | $0.2258000 | $0.2241000 | $0.2282000 | $0.2196000 |
| 2025-10-01 | $0.2241000 | $0.2244000 | $0.2245000 | $0.2241000 |
| 2025-10-02 | $0.2386000 | $0.2403000 | $0.2426000 | $0.2333000 |
| 2025-10-03 | $0.2403000 | $0.2403000 | $0.2403000 | $0.2403000 |
| 2025-10-04 | $0.2407000 | $0.2359000 | $0.2414000 | $0.2339000 |
| 2025-10-05 | $0.2359000 | $0.2359000 | $0.2359000 | $0.2359000 |
| 2025-10-16 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-10-17 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-10-18 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-10-19 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-10-21 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-10-22 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-10-23 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-10-29 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-10-30 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-10-31 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-02 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-03 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-04 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-05 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-06 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-07 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-08 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-09 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-12 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-13 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-15 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-16 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-17 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-18 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-19 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-20 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-21 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-22 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-23 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-24 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-25 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-26 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-29 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-11-30 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-06 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-07 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-12 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-13 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-16 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-17 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-18 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-19 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-20 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-21 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-23 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-24 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-27 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-28 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2025-12-29 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-02 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-03 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-04 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-05 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-06 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-07 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-08 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-09 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-10 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-11 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-12 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-13 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-14 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-19 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-20 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-21 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-22 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-23 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-24 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-25 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-26 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-27 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-28 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-29 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-30 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-01-31 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-01 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-02 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-03 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-04 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-05 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-06 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-07 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-08 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-09 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-10 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-11 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-12 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-13 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-14 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-15 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-16 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-17 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-18 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-19 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-20 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-21 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-22 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-23 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-24 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-25 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-26 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-27 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-02-28 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-01 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-02 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-03 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-06 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-07 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-08 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-09 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-10 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-11 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-12 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-13 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-14 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-16 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-17 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-18 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-19 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-21 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-22 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-23 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-24 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-25 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-26 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-27 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-28 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-30 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-03-31 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-04-01 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
| 2026-04-02 | $0.1995000 | $0.1995000 | $0.1995000 | $0.1995000 |
Matic provides scalable, secure and instant transactions using sidechains based on an adapted implementation of Plasma framework for asset security and a decentralized network of Proof-of-Stake (PoS) validators. In short, it allows anyone to create scalable DApps while ensuring a superior user experience in a secure and decentralized manner. It has a working implementation for Ethereum on Ropsten Testnet. Matic intends to support other blockchains in the future which will enable it to provide interoperability features alongside offering scalability to existing public blockchains.
Sorry, detailed technology about Matic Network is not currently available
Sorry, detailed features about Matic Network is not currently available