Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
24-Oct-2024
|
₹ 29.31 | ₹ 30.12 | ₹ 29.31 | ₹ 29.77 | ₹ 1.3B | +1.56% |
23-Oct-2024
|
₹ 30.79 | ₹ 30.98 | ₹ 29.31 | ₹ 29.31 | ₹ 1.2B | -4.81% |
22-Oct-2024
|
₹ 31.28 | ₹ 31.45 | ₹ 30.36 | ₹ 30.81 | ₹ 1.4B | -1.51% |
21-Oct-2024
|
₹ 31.92 | ₹ 32.57 | ₹ 31.80 | ₹ 31.28 | ₹ 1.0B | -1.98% |
20-Oct-2024
|
₹ 31.27 | ₹ 32.51 | ₹ 30.96 | ₹ 31.84 | ₹ 778.0M | +1.83% |
19-Oct-2024
|
₹ 31.14 | ₹ 31.63 | ₹ 30.82 | ₹ 31.22 | ₹ 831.4M | +0.68% |
18-Oct-2024
|
₹ 30.43 | ₹ 31.10 | ₹ 30.43 | ₹ 30.87 | ₹ 911.5M | +1.48% |
17-Oct-2024
|
₹ 31.83 | ₹ 31.32 | ₹ 30.39 | ₹ 30.43 | ₹ 994.5M | -2.10% |
16-Oct-2024
|
₹ 31.31 | ₹ 31.43 | ₹ 30.44 | ₹ 31.82 | ₹ 1.4B | -0.74% |
15-Oct-2024
|
₹ 31.54 | ₹ 31.79 | ₹ 30.69 | ₹ 31.31 | ₹ 3.5B | -0.74% |
14-Oct-2024
|
₹ 30.35 | ₹ 31.57 | ₹ 30.35 | ₹ 31.54 | ₹ 3.2B | +3.92% |
13-Oct-2024
|
₹ 31.19 | ₹ 31.30 | ₹ 30.35 | ₹ 30.35 | ₹ 2.9B | -2.68% |
12-Oct-2024
|
₹ 31.30 | ₹ 31.52 | ₹ 31.16 | ₹ 31.24 | ₹ 2.9B | -0.20% |
11-Oct-2024
|
₹ 30.26 | ₹ 31.41 | ₹ 30.26 | ₹ 31.33 | ₹ 3.3B | +3.56% |
10-Oct-2024
|
₹ 31.72 | ₹ 31.72 | ₹ 30.32 | ₹ 30.32 | ₹ 3.3B | -2.42% |
09-Oct-2024
|
₹ 31.56 | ₹ 31.94 | ₹ 31.99 | ₹ 31.21 | ₹ 3.1B | -1.12% |
08-Oct-2024
|
₹ 32.40 | ₹ 32.40 | ₹ 31.23 | ₹ 31.56 | ₹ 3.1B | -1.47% |
07-Oct-2024
|
₹ 32.15 | ₹ 32.70 | ₹ 31.93 | ₹ 32.31 | ₹ 3.0B | -0.38% |
06-Oct-2024
|
₹ 31.83 | ₹ 32.27 | ₹ 31.59 | ₹ 32.16 | ₹ 2.7B | +1.03% |
05-Oct-2024
|
₹ 32.26 | ₹ 32.38 | ₹ 31.75 | ₹ 31.83 | ₹ 2.8B | -1.33% |
04-Oct-2024
|
₹ 31.38 | ₹ 32.36 | ₹ 31.36 | ₹ 32.26 | ₹ 2.9B | +2.80% |
03-Oct-2024
|
₹ 31.52 | ₹ 31.78 | ₹ 30.77 | ₹ 31.38 | ₹ 3.2B | -0.45% |
02-Oct-2024
|
₹ 32.11 | ₹ 33.52 | ₹ 31.10 | ₹ 31.52 | ₹ 3.0B | -1.84% |
01-Oct-2024
|
₹ 33.47 | ₹ 33.94 | ₹ 31.44 | ₹ 32.81 | ₹ 3.2B | -4.16% |
30-Sep-2024
|
₹ 35.40 | ₹ 35.57 | ₹ 33.64 | ₹ 33.64 | ₹ 3.1B | -4.97% |
29-Sep-2024
|
₹ 35.69 | ₹ 35.69 | ₹ 34.71 | ₹ 35.47 | ₹ 2.8B | -0.62% |
28-Sep-2024
|
₹ 36.12 | ₹ 36.61 | ₹ 35.14 | ₹ 35.69 | ₹ 3.0B | -1.17% |
27-Sep-2024
|
₹ 35.70 | ₹ 36.64 | ₹ 35.31 | ₹ 36.17 | ₹ 3.1B | +1.31% |
26-Sep-2024
|
₹ 34.28 | ₹ 36.73 | ₹ 33.80 | ₹ 35.70 | ₹ 3.1B | +4.14% |
25-Sep-2024
|
₹ 33.77 | ₹ 34.98 | ₹ 33.65 | ₹ 34.28 | ₹ 3.2B | +1.52% |
24-Sep-2024
|
₹ 33.91 | ₹ 34.19 | ₹ 33.42 | ₹ 33.67 | ₹ 3,33,896 | -0.69% |
23-Sep-2024
|
₹ 33.35 | ₹ 34.77 | ₹ 32.87 | ₹ 33.91 | ₹ 3.1B | +1.67% |
22-Sep-2024
|
₹ 33.99 | ₹ 34.34 | ₹ 33.13 | ₹ 33.35 | ₹ 3.0B | -1.89% |
21-Sep-2024
|
₹ 33.63 | ₹ 34.53 | ₹ 33.63 | ₹ 34.11 | ₹ 3.0B | +2.87% |
20-Sep-2024
|
₹ 33.55 | ₹ 34.17 | ₹ 32.90 | ₹ 33.63 | ₹ 3.2B | -1.47% |
19-Sep-2024
|
₹ 31.91 | ₹ 33.58 | ₹ 31.83 | ₹ 33.54 | ₹ 3.4B | +5.10% |
18-Sep-2024
|
₹ 32.22 | ₹ 32.22 | ₹ 31.24 | ₹ 31.94 | ₹ 3.2B | -0.86% |
17-Sep-2024
|
₹ 31.70 | ₹ 32.63 | ₹ 31.40 | ₹ 32.22 | ₹ 3.4B | +1.63% |
16-Sep-2024
|
₹ 33.31 | ₹ 33.63 | ₹ 31.44 | ₹ 31.80 | ₹ 3.6B | -4.50% |
15-Sep-2024
|
₹ 34.86 | ₹ 34.14 | ₹ 33.10 | ₹ 33.31 | ₹ 3.4B | -2.28% |
14-Sep-2024
|
₹ 35.18 | ₹ 35.90 | ₹ 34.14 | ₹ 34.14 | ₹ 3.7B | -3.32% |
13-Sep-2024
|
₹ 31.71 | ₹ 37.12 | ₹ 31.53 | ₹ 35.18 | ₹ 4.2B | +10.95% |
12-Sep-2024
|
₹ 31.68 | ₹ 32.10 | ₹ 31.22 | ₹ 31.63 | ₹ 3.0B | -0.15% |
11-Sep-2024
|
₹ 32.37 | ₹ 32.63 | ₹ 30.89 | ₹ 31.67 | ₹ 3.6B | -2.17% |
10-Sep-2024
|
₹ 32.13 | ₹ 32.33 | ₹ 30.87 | ₹ 32.29 | ₹ 3.3B | +0.48% |
09-Sep-2024
|
₹ 31.36 | ₹ 32.22 | ₹ 31.10 | ₹ 32.13 | ₹ 5.3B | +2.44% |
08-Sep-2024
|
₹ 31.26 | ₹ 31.51 | ₹ 30.86 | ₹ 31.36 | ₹ 4.9B | +0.32% |
07-Sep-2024
|
₹ 30.51 | ₹ 31.56 | ₹ 29.91 | ₹ 31.21 | ₹ 9.3B | +2.30% |
06-Sep-2024
|
₹ 30.84 | ₹ 31.66 | ₹ 29.85 | ₹ 30.51 | ₹ 14.8B | -1.10% |
05-Sep-2024
|
₹ 32.16 | ₹ 32.93 | ₹ 30.20 | ₹ 30.84 | ₹ 13.6B | -4.11% |
04-Sep-2024
|
₹ 33.57 | ₹ 34.14 | ₹ 30.98 | ₹ 32.16 | ₹ 26.6B | -4.19% |
03-Sep-2024
|
₹ 34.28 | ₹ 34.71 | ₹ 33.49 | ₹ 33.49 | ₹ 18.3B | -2.30% |
02-Sep-2024
|
₹ 34.14 | ₹ 34.82 | ₹ 33.45 | ₹ 34.28 | ₹ 20.2B | +0.42% |
01-Sep-2024
|
₹ 35.46 | ₹ 35.46 | ₹ 33.87 | ₹ 34.14 | ₹ 13.1B | -3.73% |
31-Aug-2024
|
₹ 34.57 | ₹ 35.74 | ₹ 34.57 | ₹ 35.30 | ₹ 13.9B | +2.12% |
30-Aug-2024
|
₹ 35.50 | ₹ 35.95 | ₹ 33.69 | ₹ 34.57 | ₹ 22.4B | -2.61% |
29-Aug-2024
|
₹ 36.67 | ₹ 37.19 | ₹ 35.36 | ₹ 35.86 | ₹ 23.4B | -2.21% |
28-Aug-2024
|
₹ 41.42 | ₹ 41.52 | ₹ 35.76 | ₹ 36.61 | ₹ 37.0B | -11.61% |
27-Aug-2024
|
₹ 42.45 | ₹ 43.97 | ₹ 41.22 | ₹ 41.42 | ₹ 20.8B | -2.41% |
26-Aug-2024
|
₹ 44.37 | ₹ 44.75 | ₹ 42.27 | ₹ 42.27 | ₹ 23.5B | -4.74% |
1st September Price | ₹ 34.14 | 30th September Price | ₹ 33.64 |
Highest Price in September | ₹ 37.92 | Lowest Price in September | ₹ 29.9 |
Market Cap 30th September | ₹ 97.3B | % Change | -1.44% |
Over all performance | Falling |
1st August Price | ₹ 39.55 | 31st August Price | ₹ 35.30 |
Highest Price in August | ₹ 48.92 | Lowest Price in August | ₹ 29.9 |
Market Cap 31st August | ₹ 351.2B | % Change | -10.74% |
Over all performance | Falling |
1st July Price | ₹ 47.36 | 31st July Price | ₹ 42.76 |
Highest Price in July | ₹ 47.92 | Lowest Price in July | ₹ 35.9 |
Market Cap 31st July | ₹ 424.9B | % Change | -9.72% |
Over all performance | Falling |
On this Polygon price history page, you can keep your investments under scanner with regular updates on the daily cryptocurrency market. You can keep an eye on the opening and closing exchange rates of this interoperability protocol based on the Ethereum blockchain. You will also be able to check the trade values of Polygon tokens on this page, to maintain a clear picture of the day-to-day of crypto space.
The prices listed on this page are extracted from CoinSwitch. It is advisible that you track information around your crypto investments from one source given the fact that values differ depending on different sellers. For instance, today on 25 October 2024, the price of Polygon (MATIC) token on CoinSwitch is ₹ with a daily change of 2.77%, while on CoinMarketCap, the price is ₹ 29.59 and a daily change of -0.67%.
Advertisement
Coin Name | Price | Change (24h) | |
---|---|---|---|
Bitcoin(BTC)
|
|
₹ 57,20,690 |
▲
+1.19%
+67,523
|
Ethereum(ETH)
|
|
₹ 2,11,664 |
▼
-1.56%
-3,354.20
|
Tether(USDT)
|
|
₹ 83.99 |
◀▶
0.00%
0.00
|
Binance Coin(BNB)
|
|
₹ 49,744 |
▲
+0.11%
+55.42
|
Solana(SOL)
|
|
₹ 14,410 |
▲
+0.07%
+10
|
USD Coin(USDC)
|
|
₹ 50.89 |
▼
-9.71%
-5.47
|
Ripple(XRP)
|
|
₹ 44.16 |
▼
-0.67%
-0.30
|
Dogecoin(DOGE)
|
|
₹ 11.69 |
▼
-0.26%
-0.03
|
TRON(TRX)
|
|
₹ 13.98 |
▲
+1.75%
+0.24
|
Cardano(ADA)
|
|
₹ 28.81 |
▲
+0.02%
+0.01
|
Avalanche(AVAX)
|
|
₹ 2,231.27 |
▼
-0.11%
-2.38
|
Shiba Inu(SHIB)
|
|
₹ 0.001492 |
▲
+0.32%
+0.000005
|