MATIC-EUR - Polygon EUR

CCC - CoinMarketCap. Devise en EUR
CoinMarketCap
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 20230,7802950,7803330,7709150,7713770,771377328 243 840
05 juin 20230,8396200,8465760,8347080,8351580,835158169 182 284
04 juin 20230,8402060,8461140,8348960,8396070,839607157 771 109
03 juin 20230,8257740,8431310,8219400,8402260,840226214 294 075
02 juin 20230,8353150,8347760,8219040,8257810,825781205 050 170
01 juin 20230,8400240,8429730,8238680,8353880,835388233 510 235
31 mai 20230,8493960,8524920,8276600,8400160,840016289 328 674
30 mai 20230,8785450,8849370,8452810,8493800,849380290 830 703
29 mai 20230,8581710,8894540,8562750,8785220,878522253 563 824
28 mai 20230,8494700,8595760,8463190,8582080,858208224 910 408
27 mai 20230,8299670,8849960,8285920,8494980,849498468 704 024
26 mai 20230,8126080,8377050,8010470,8299610,829961306 701 853
25 mai 20230,8262780,8262780,7990080,8126250,812625262 797 428
24 mai 20230,8065720,8242890,8056140,8262980,826298240 381 526
23 mai 20230,7916420,8089700,7810160,8065770,806577229 056 531
22 mai 20230,8107690,8128340,7917440,7916310,791631178 912 041
21 mai 20230,8051030,8122380,7998500,8108580,810858190 051 378
20 mai 20230,8098770,8123760,8036240,8050480,805048242 144 796
19 mai 20230,8188860,8203910,7869860,8099240,809924333 022 830
18 mai 20230,7784930,8303790,7748630,8190490,819049411 315 125
17 mai 20230,7911610,7937280,7703070,7786030,778603321 764 061
16 mai 20230,7921600,8067050,7827260,7911460,791146306 287 487
15 mai 20230,7765860,7917780,7709820,7921900,792190262 961 940
14 mai 20230,7907630,7911020,7764790,7766010,776601270 259 045
13 mai 20230,7719570,7932870,7527250,7907740,790774432 989 794
12 mai 20230,7988550,7988900,7633500,7720730,772073355 465 589
11 mai 20230,8000420,8211480,7717130,7988620,798862443 609 306
10 mai 20230,8190500,8253740,7930550,7999740,799974360 974 659
09 mai 20230,8762270,8777610,8084170,8190050,819005445 237 415
08 mai 20230,8721510,8789140,8762980,8763780,876378286 809 466
07 mai 20230,8911020,8962240,8516450,8722000,872200338 392 600
06 mai 20230,8913580,9142600,8911560,8910580,891058321 937 186
05 mai 20230,9093980,9093900,8897320,8913510,891351292 156 819
04 mai 20230,8873100,9176970,8767450,9093660,909366408 753 224
03 mai 20230,8753630,8903180,8703790,8872980,887298315 897 598
02 mai 20230,8935450,8971430,8655850,8753360,875336348 786 278
01 mai 20230,9014900,9116220,8875400,8937310,893731321 654 687
30 avr. 20230,8976730,9185980,8938770,9014620,901462306 897 278
29 avr. 20230,9178380,9197690,8954650,8976680,897668351 302 449
28 avr. 20230,8928750,9336060,8900750,9178480,917848474 463 768
27 avr. 20230,9161700,9557520,8647610,8928090,892809580 469 960
26 avr. 20230,8952280,9246110,8676350,9162420,916242441 927 265
25 avr. 20230,9131010,9291680,8847980,8952510,895251407 804 505
24 avr. 20230,9240320,9291220,8965850,9131080,913108360 337 910
23 avr. 20230,9126110,9262430,9085180,9240250,924025305 379 258
22 avr. 20230,9547590,9622390,9055530,9126080,912608373 884 145
21 avr. 20230,9910421,0010300,9494450,9547310,954731344 180 368
20 avr. 20231,0677751,0731930,9838150,9912070,991207462 518 768
19 avr. 20231,0555361,0788301,0488661,0677761,067776285 936 048
18 avr. 20231,0776511,0779711,0536811,0553691,055369315 260 918
17 avr. 20231,0563801,0812241,0396751,0777521,077752243 111 933
16 avr. 20231,0465331,0666521,0334281,0564231,056423303 973 085
15 avr. 20231,0267031,0752191,0263221,0465531,046553552 977 070
14 avr. 20231,0036591,0300660,9986881,0266781,026678263 308 078
13 avr. 20231,0203171,0232660,9932571,0098931,009893232 231 238
12 avr. 20231,0316151,0385431,0176631,0203851,020385234 853 685
11 avr. 20231,0096761,0340171,0006351,0315931,031593204 231 067
10 avr. 20231,0028231,0096250,9887231,0097261,009726165 547 648
09 avr. 20231,0071271,0166331,0021251,0027581,002758125 765 791
08 avr. 20231,0200521,0260611,0064111,0072321,007232179 961 738
07 avr. 20231,0460211,0463061,0164971,0198311,019831200 388 067
06 avr. 20231,0395621,0642941,0316911,0460381,046038294 779 013
05 avr. 20231,0057761,0490031,0041651,0395451,039545306 235 201
04 avr. 20231,0149371,0298070,9937001,0058151,005815303 971 214
03 avr. 20231,0234121,0316941,0006741,0150071,015007196 488 148
02 avr. 20231,0298061,0365761,0142991,0172341,017234175 538 629
01 avr. 20231,0019441,0331440,9922871,0298251,029825284 236 700
31 mars 20231,0356561,0519760,9937071,0018041,001804336 622 265
30 mars 20231,0033451,0554351,0016131,0355771,035577339 136 116
29 mars 20230,9687861,0153110,9564821,0034511,003451313 574 513
28 mars 20231,0258721,0289950,9539980,9688500,968850375 357 124
27 mars 20231,0014121,0379700,9976121,0258141,025814254 442 530
26 mars 20231,0184411,0324700,9899261,0014471,001447291 065 395
25 mars 20231,0493761,0591220,9982301,0183301,018330449 152 640
24 mars 20231,0211931,0603521,0133231,0494231,049423391 798 048
23 mars 20231,0732801,0783701,0058351,0212111,021211534 890 518
22 mars 20231,0302121,0827221,0159801,0735051,073505511 862 175
21 mars 20231,0946251,0980551,0290631,0300621,030062612 293 876
20 mars 20231,0872441,1322661,0917611,0944551,094455407 327 404
19 mars 20231,1389841,1618151,0860171,0872931,087293501 778 076
18 mars 20231,0842151,1433511,0737801,1388461,138846508 357 746
17 mars 20231,0536061,0886771,0445781,0842101,084210441 086 565
16 mars 20231,1196121,1465371,0272491,0529921,052992745 654 208
15 mars 20231,1131481,1611821,0750241,1194121,119412926 055 454
14 mars 20231,0826851,1195411,0276261,1129321,112932883 758 426
13 mars 20230,9995941,0824700,9853171,0831671,083167660 720 089
12 mars 20230,9937931,0193910,9392390,9996550,999655670 979 769
11 mars 20230,9593971,0000190,8959520,9936690,993669818 810 992
10 mars 20230,9971811,0317830,9320790,9591530,959153663 021 356
09 mars 20230,9971811,0317830,9320790,9591530,959153663 021 356
08 mars 20231,0898431,0962100,9937440,9970400,997040533 267 214
07 mars 20231,0590131,0939581,0601981,0898291,089829482 606 349
06 mars 20231,0702701,0714721,0505351,0590441,059044299 742 003
05 mars 20231,0587781,0885491,0534801,0704601,070460288 430 411
04 mars 20231,0973661,1050841,0349761,0585391,058539312 844 152
03 mars 20231,1558411,1582181,0728681,0973611,097361524 708 355
02 mars 20231,1700421,1725551,1274541,1556221,155622350 165 131
01 mars 20231,1300831,1817231,1299911,1700021,170002456 578 901
28 févr. 20231,1645561,1708841,1230701,1300741,130074480 311 920
27 févr. 20231,2140851,2107791,1483571,1645061,164506519 603 743
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...