Stader MaticX
MATICX
Rank #1121
$0.2049
Updated 8 days ago
Market Cap
$23.87M
24h Volume
$5.46K
Avg Volume (90d)
$199.39K
24h High/Low
$0.2158
$0.2047
$0.2047
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Polygon Ecosystem
Liquid Staking Tokens
Liquid Staking
Manta Network Ecosystem
Chains
Ethereum
0xf03a7eb46d01d9e...
Polygon Pos
0xfa68fb4628dff10...
Manta Pacific
0x01d27580c464d5b...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2049 | $0.2158 | $0.2047 | $0.2049 | $5.46K | $23.87M |
| Nov 10, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $4.73K | $24.48M |
| Nov 9, 2025 | $0.2095 | $0.2095 | $0.2095 | $0.2095 | $115.99K | $24.39M |
| Nov 8, 2025 | $0.2119 | $0.2119 | $0.2119 | $0.2119 | $8.80K | $24.66M |
| Nov 7, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $97.22K | $22.26M |
| Nov 6, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $23.59K | $23.00M |
| Nov 5, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $32.86K | $22.06M |
| Nov 4, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $24.55K | $22.93M |
| Nov 3, 2025 | $0.2258 | $0.2258 | $0.2258 | $0.2258 | $13.44K | $26.23M |
| Nov 2, 2025 | $0.2254 | $0.2254 | $0.2254 | $0.2254 | $4.02K | $26.25M |
| Nov 1, 2025 | $0.2157 | $0.2157 | $0.2157 | $0.2157 | $7.81K | $25.13M |
| Oct 31, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $8.98K | $25.13M |
| Oct 30, 2025 | $0.2282 | $0.2282 | $0.2282 | $0.2282 | $10.27K | $26.55M |
| Oct 29, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $405.40K | $26.56M |
| Oct 28, 2025 | $0.2337 | $0.2337 | $0.2337 | $0.2337 | $30.72K | $27.62M |
| Oct 27, 2025 | $0.2371 | $0.2371 | $0.2371 | $0.2371 | $11.01K | $28.01M |
| Oct 26, 2025 | $0.2293 | $0.2293 | $0.2293 | $0.2293 | $3.94K | $27.08M |
| Oct 25, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $31.67K | $26.94M |
| Oct 24, 2025 | $0.2255 | $0.2255 | $0.2255 | $0.2255 | $9.87K | $26.72M |
| Oct 23, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $15.10K | $26.32M |
| Oct 22, 2025 | $0.2265 | $0.2265 | $0.2265 | $0.2265 | $217.52K | $26.88M |
| Oct 21, 2025 | $0.2349 | $0.2349 | $0.2349 | $0.2349 | $2.79K | $28.28M |
| Oct 20, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $451.76K | $27.72M |
| Oct 19, 2025 | $0.2209 | $0.2209 | $0.2209 | $0.2209 | $12.10K | $27.24M |
| Oct 18, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $188.15K | $27.42M |
| Oct 17, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $8.52K | $28.37M |
| Oct 16, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $183.45K | $29.72M |
| Oct 15, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $11.17K | $31.33M |
| Oct 14, 2025 | $0.2447 | $0.2447 | $0.2447 | $0.2447 | $24.40K | $32.78M |
| Oct 13, 2025 | $0.2327 | $0.2327 | $0.2327 | $0.2327 | $541.42K | $31.64M |
| Oct 12, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $254.86K | $29.58M |
| Oct 11, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $3.01M | $29.49M |
| Oct 10, 2025 | $0.2749 | $0.2749 | $0.2749 | $0.2749 | $4.35K | $37.61M |
| Oct 9, 2025 | $0.2828 | $0.2828 | $0.2828 | $0.2828 | $104.70K | $38.07M |
| Oct 8, 2025 | $0.2781 | $0.2781 | $0.2781 | $0.2781 | $25.76K | $37.40M |
| Oct 7, 2025 | $0.2918 | $0.2918 | $0.2918 | $0.2918 | $49.95K | $39.52M |
| Oct 6, 2025 | $0.2776 | $0.2776 | $0.2776 | $0.2776 | $775.37K | $37.64M |
| Oct 5, 2025 | $0.2763 | $0.2763 | $0.2763 | $0.2763 | $10.17K | $37.42M |
| Oct 4, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $41.52K | $37.98M |
| Oct 3, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $25.66K | $37.99M |
| Oct 2, 2025 | $0.2792 | $0.2792 | $0.2792 | $0.2792 | $25.12K | $37.80M |
| Oct 1, 2025 | $0.2623 | $0.2623 | $0.2623 | $0.2623 | $6.89K | $35.51M |
| Sep 30, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $10.63K | $35.80M |
| Sep 29, 2025 | $0.2671 | $0.2671 | $0.2671 | $0.2671 | $18.23K | $36.18M |
| Sep 28, 2025 | $0.2590 | $0.2590 | $0.2590 | $0.2590 | $13.08K | $35.08M |
| Sep 27, 2025 | $0.2563 | $0.2563 | $0.2563 | $0.2563 | $84.45K | $34.70M |
| Sep 26, 2025 | $0.2521 | $0.2521 | $0.2521 | $0.2521 | $8.93K | $34.14M |
| Sep 25, 2025 | $0.2639 | $0.2639 | $0.2639 | $0.2639 | $7.06K | $35.74M |
| Sep 24, 2025 | $0.2616 | $0.2616 | $0.2616 | $0.2616 | $392.54K | $35.44M |
| Sep 23, 2025 | $0.2644 | $0.2644 | $0.2644 | $0.2644 | $65.36K | $35.82M |
| Sep 22, 2025 | $0.2880 | $0.2880 | $0.2880 | $0.2880 | $9.99K | $39.00M |
| Sep 21, 2025 | $0.2917 | $0.2917 | $0.2917 | $0.2917 | $3.96K | $39.51M |
| Sep 20, 2025 | $0.2927 | $0.2927 | $0.2927 | $0.2927 | $21.20K | $39.66M |
| Sep 19, 2025 | $0.3048 | $0.3048 | $0.3048 | $0.3048 | $8.75K | $41.27M |
| Sep 18, 2025 | $0.3068 | $0.3068 | $0.3068 | $0.3068 | $9.80K | $41.55M |
| Sep 17, 2025 | $0.3011 | $0.3011 | $0.3011 | $0.3011 | $25.63K | $40.77M |
| Sep 16, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $318.14K | $40.98M |
| Sep 15, 2025 | $0.3177 | $0.3177 | $0.3177 | $0.3177 | $9.55K | $43.55M |
| Sep 14, 2025 | $0.3303 | $0.3303 | $0.3303 | $0.3303 | $6.89K | $45.28M |
| Sep 13, 2025 | $0.3157 | $0.3157 | $0.3157 | $0.3157 | $96.47K | $43.32M |
| Sep 12, 2025 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $365.15K | $43.79M |
| Sep 11, 2025 | $0.3147 | $0.3147 | $0.3147 | $0.3147 | $7.79K | $42.31M |
| Sep 10, 2025 | $0.3136 | $0.3136 | $0.3136 | $0.3136 | $546.49K | $42.16M |
| Sep 9, 2025 | $0.3176 | $0.3176 | $0.3176 | $0.3176 | $356.74K | $43.51M |
| Sep 8, 2025 | $0.3202 | $0.3202 | $0.3202 | $0.3202 | $30.87K | $43.90M |
| Sep 7, 2025 | $0.3191 | $0.3191 | $0.3191 | $0.3191 | $27.32K | $43.73M |
| Sep 6, 2025 | $0.3240 | $0.3240 | $0.3240 | $0.3240 | $2.30M | $44.38M |
| Sep 5, 2025 | $0.3262 | $0.3262 | $0.3262 | $0.3262 | $9.20K | $46.10M |
| Sep 4, 2025 | $0.3281 | $0.3281 | $0.3281 | $0.3281 | $7.39K | $46.39M |
| Sep 3, 2025 | $0.3370 | $0.3370 | $0.3370 | $0.3370 | $98.70K | $47.62M |
| Sep 2, 2025 | $0.3156 | $0.3156 | $0.3156 | $0.3156 | $311.64K | $44.66M |
| Sep 1, 2025 | $0.3242 | $0.3242 | $0.3242 | $0.3242 | $310.79K | $45.88M |
| Aug 31, 2025 | $0.3006 | $0.3006 | $0.3006 | $0.3006 | $285.86K | $42.54M |
| Aug 30, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $97.19K | $40.29M |
| Aug 29, 2025 | $0.2884 | $0.2884 | $0.2884 | $0.2884 | $405.48K | $41.55M |
| Aug 28, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $431.47K | $40.35M |
| Aug 27, 2025 | $0.2880 | $0.2880 | $0.2880 | $0.2880 | $695.81K | $36.12M |
| Aug 26, 2025 | $0.2695 | $0.2695 | $0.2695 | $0.2695 | $25.39K | $34.56M |
| Aug 25, 2025 | $0.2945 | $0.2945 | $0.2945 | $0.2945 | $64.67K | $37.77M |
| Aug 24, 2025 | $0.2914 | $0.2914 | $0.2914 | $0.2914 | $8.19K | $37.37M |
| Aug 23, 2025 | $0.2952 | $0.2952 | $0.2952 | $0.2952 | $595.77K | $37.88M |
| Aug 22, 2025 | $0.2749 | $0.2749 | $0.2749 | $0.2749 | $1.12M | $35.24M |
| Aug 21, 2025 | $0.2835 | $0.2835 | $0.2835 | $0.2835 | $495.10K | $36.37M |