Stader MaticX
MATICX
Rank #1121
$0.1507
Updated 27 days ago
Market Cap
$17.27M
24h Volume
$15.74K
Avg Volume (6m)
$177.13K
24h High/Low
$0.1562
$0.1420
$0.1420
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1507 | $0.1562 | $0.1420 | $0.1507 | $15.74K | $17.27M |
| Dec 2, 2025 | $0.1403 | $0.1549 | $0.1367 | $0.1529 | $50.03K | $16.57M |
| Dec 1, 2025 | $0.1563 | $0.1563 | $0.1373 | $0.1412 | $14.63K | $16.50M |
| Nov 30, 2025 | $0.1568 | $0.1579 | $0.1563 | $0.1578 | $5.21K | $18.00M |
| Nov 29, 2025 | $0.1584 | $0.1595 | $0.1564 | $0.1567 | $8.51K | $18.08M |
| Nov 28, 2025 | $0.1613 | $0.1626 | $0.1576 | $0.1582 | $38.61K | $18.33M |
| Nov 27, 2025 | $0.1617 | $0.1634 | $0.1594 | $0.1613 | $66.93K | $18.50M |
| Nov 26, 2025 | $0.1600 | $0.1622 | $0.1557 | $0.1617 | $2.35K | $18.22M |
| Nov 25, 2025 | $0.1608 | $0.1613 | $0.1564 | $0.1590 | $3.75K | $18.18M |
| Nov 24, 2025 | $0.1572 | $0.1638 | $0.1548 | $0.1614 | $2.20K | $18.12M |
| Nov 23, 2025 | $0.1569 | $0.1597 | $0.1567 | $0.1588 | $18.17K | $18.21M |
| Nov 22, 2025 | $0.1552 | $0.1566 | $0.1525 | $0.1564 | $89.19K | $17.78M |
| Nov 21, 2025 | $0.1643 | $0.1664 | $0.1532 | $0.1532 | $17.05K | $18.41M |
| Nov 20, 2025 | $0.1697 | $0.1766 | $0.1635 | $0.1684 | $12.07K | $19.87M |
| Nov 19, 2025 | $0.1744 | $0.1749 | $0.1630 | $0.1684 | $22.93K | $19.79M |
| Nov 18, 2025 | $0.1690 | $0.1779 | $0.1670 | $0.1759 | $116.35K | $20.01M |
| Nov 17, 2025 | $0.1759 | $0.1773 | $0.1653 | $0.1680 | $44.00K | $20.22M |
| Nov 16, 2025 | $0.1826 | $0.1842 | $0.1734 | $0.1757 | $17.55K | $20.93M |
| Nov 15, 2025 | $0.1780 | $0.1839 | $0.1780 | $0.1821 | $5.71K | $21.19M |
| Nov 14, 2025 | $0.1945 | $0.1945 | $0.1774 | $0.1800 | $75.47K | $21.94M |
| Nov 13, 2025 | $0.1978 | $0.2063 | $0.1896 | $0.1937 | $20.75K | $23.29M |
| Nov 12, 2025 | $0.2004 | $0.2089 | $0.1969 | $0.1990 | $5.27K | $23.57M |
| 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 |
| Aug 20, 2025 | $0.2707 | $0.2707 | $0.2707 | $0.2707 | $141.38K | $34.81M |
| Aug 19, 2025 | $0.2993 | $0.2993 | $0.2993 | $0.2993 | $38.38K | $38.93M |
| Aug 18, 2025 | $0.2887 | $0.2887 | $0.2887 | $0.2887 | $21.09K | $37.56M |
| Aug 17, 2025 | $0.2751 | $0.2751 | $0.2751 | $0.2751 | $2.54K | $35.79M |
| Aug 16, 2025 | $0.2707 | $0.2707 | $0.2707 | $0.2707 | $35.90K | $35.21M |
| Aug 15, 2025 | $0.2774 | $0.2774 | $0.2774 | $0.2774 | $14.52K | $36.10M |
| Aug 14, 2025 | $0.2946 | $0.2946 | $0.2946 | $0.2946 | $57.20K | $38.32M |
| Aug 13, 2025 | $0.2895 | $0.2895 | $0.2895 | $0.2895 | $10.33K | $37.69M |
| Aug 12, 2025 | $0.2756 | $0.2756 | $0.2756 | $0.2756 | $2.88K | $35.79M |
| Aug 11, 2025 | $0.2806 | $0.2806 | $0.2806 | $0.2806 | $18.34K | $36.50M |
| Aug 10, 2025 | $0.2890 | $0.2890 | $0.2890 | $0.2890 | $22.69K | $37.58M |
| Aug 9, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $478.94K | $36.94M |
| Aug 8, 2025 | $0.2750 | $0.2750 | $0.2750 | $0.2750 | $42.83K | $35.76M |
| Aug 7, 2025 | $0.2603 | $0.2603 | $0.2603 | $0.2603 | $11.09K | $33.96M |
| Aug 6, 2025 | $0.2472 | $0.2472 | $0.2472 | $0.2472 | $430.41K | $32.15M |
| Aug 5, 2025 | $0.2454 | $0.2454 | $0.2454 | $0.2454 | $11.56K | $31.90M |
| Aug 4, 2025 | $0.2352 | $0.2352 | $0.2352 | $0.2352 | $10.35K | $30.64M |
| Aug 3, 2025 | $0.2248 | $0.2248 | $0.2248 | $0.2248 | $2.07K | $28.96M |
| Aug 2, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $10.70K | $28.92M |
| Aug 1, 2025 | $0.2384 | $0.2384 | $0.2384 | $0.2384 | $14.91K | $30.22M |
| Jul 31, 2025 | $0.2523 | $0.2523 | $0.2523 | $0.2523 | $2.82K | $32.01M |
| Jul 30, 2025 | $0.2564 | $0.2564 | $0.2564 | $0.2564 | $519.88K | $32.50M |
| Jul 29, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $122.85K | $33.43M |
| Jul 28, 2025 | $0.2791 | $0.2791 | $0.2791 | $0.2791 | $7.44K | $35.38M |
| Jul 27, 2025 | $0.2740 | $0.2740 | $0.2740 | $0.2740 | $4.35K | $34.75M |
| Jul 26, 2025 | $0.2710 | $0.2710 | $0.2710 | $0.2710 | $6.14K | $34.34M |
| Jul 25, 2025 | $0.2669 | $0.2669 | $0.2669 | $0.2669 | $38.15K | $33.83M |
| Jul 24, 2025 | $0.2689 | $0.2689 | $0.2689 | $0.2689 | $7.42K | $34.19M |
| Jul 23, 2025 | $0.2945 | $0.2945 | $0.2945 | $0.2945 | $19.90K | $37.36M |
| Jul 22, 2025 | $0.2994 | $0.2994 | $0.2994 | $0.2994 | $14.17K | $37.88M |
| Jul 21, 2025 | $0.2931 | $0.2931 | $0.2931 | $0.2931 | $42.80K | $37.17M |
| Jul 20, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $6.53K | $35.28M |
| Jul 19, 2025 | $0.2727 | $0.2727 | $0.2727 | $0.2727 | $10.63K | $34.51M |
| Jul 18, 2025 | $0.2769 | $0.2769 | $0.2769 | $0.2769 | $5.30K | $35.11M |
| Jul 17, 2025 | $0.2704 | $0.2704 | $0.2704 | $0.2704 | $14.98K | $34.36M |
| Jul 16, 2025 | $0.2695 | $0.2695 | $0.2695 | $0.2695 | $389.29K | $34.21M |
| Jul 15, 2025 | $0.2647 | $0.2647 | $0.2647 | $0.2647 | $202.80K | $34.50M |
| Jul 14, 2025 | $0.2702 | $0.2702 | $0.2702 | $0.2702 | $8.20K | $35.28M |
| Jul 13, 2025 | $0.2623 | $0.2623 | $0.2623 | $0.2623 | $18.07K | $34.24M |
| Jul 12, 2025 | $0.2651 | $0.2651 | $0.2651 | $0.2651 | $297.89K | $35.07M |
| Jul 11, 2025 | $0.2558 | $0.2558 | $0.2558 | $0.2558 | $6.22K | $34.68M |
| Jul 10, 2025 | $0.2418 | $0.2418 | $0.2418 | $0.2418 | $215.86K | $33.19M |
| Jul 9, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $801.29K | $30.74M |
| Jul 8, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $1.39M | $29.88M |
| Jul 7, 2025 | $0.2131 | $0.2131 | $0.2131 | $0.2131 | $162.87K | $29.77M |
| Jul 6, 2025 | $0.2124 | $0.2124 | $0.2124 | $0.2124 | $149.70K | $29.69M |
| Jul 5, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $1.10M | $29.11M |
| Jul 4, 2025 | $0.2176 | $0.2176 | $0.2176 | $0.2176 | $906.34K | $31.33M |
| Jul 3, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $331.03K | $32.47M |
| Jul 2, 2025 | $0.2048 | $0.2048 | $0.2048 | $0.2048 | $2.22M | $30.25M |
| Jul 1, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $104.02K | $32.65M |
| Jun 30, 2025 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $97.07K | $32.15M |