Wrapped Matic Historical Data

WMATIC Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.447
-2.72%
$ 63.64 million $ 624,812
Jan 19, 2025 $ 0.456
-6.59%
$ 64.86 million $ 43.8 million
Jan 18, 2025 $ 0.488
-4.27%
$ 69.44 million $ 7.75 million
Jan 17, 2025 $ 0.51
+7.50%
$ 72.53 million $ 5.97 million
Jan 16, 2025 $ 0.474
-2.74%
$ 67.47 million $ 17.21 million
Jan 15, 2025 $ 0.487
+6.74%
$ 69.37 million $ 6.88 million
Jan 14, 2025 $ 0.457
+3.72%
$ 64.99 million $ 9.14 million
Jan 13, 2025 $ 0.44
-2.30%
$ 62.61 million $ 6.5 million
Jan 12, 2025 $ 0.45
-2.16%
$ 64.08 million $ 461,345
Jan 11, 2025 $ 0.46
+0.27%
$ 65.5 million $ 3.27 million
Jan 10, 2025 $ 0.459
+2.44%
$ 65.33 million $ 5.05 million
Jan 9, 2025 $ 0.448
-3.38%
$ 63.77 million $ 1.86 million
Jan 8, 2025 $ 0.464
-1.45%
$ 66.01 million $ 7.7 million
Jan 7, 2025 $ 0.471
-9.99%
$ 66.98 million $ 4.9 million
Jan 6, 2025 $ 0.523
+1.17%
$ 74.41 million $ 5.37 million
Jan 5, 2025 $ 0.517
-1.32%
$ 73.55 million $ 1.95 million
Jan 4, 2025 $ 0.524
+0.23%
$ 74.53 million $ 2.61 million
Jan 3, 2025 $ 0.522
+6.66%
$ 74.28 million $ 2.43 million
Jan 2, 2025 $ 0.489
+2.95%
$ 69.63 million $ 18.99 million
Jan 1, 2025 $ 0.475
+5.30%
$ 67.63 million $ 6.76 million
Dec 31, 2024 $ 0.451
-1.99%
$ 64.23 million $ 4.88 million
Dec 30, 2024 $ 0.46
-1.74%
$ 65.54 million $ 7.44 million
Dec 29, 2024 $ 0.469
-4.30%
$ 66.7 million $ 4.39 million
Dec 28, 2024 $ 0.49
+2.66%
$ 69.69 million $ 6.94 million
Dec 27, 2024 $ 0.477
+0.20%
$ 67.88 million $ 10.79 million
Dec 26, 2024 $ 0.476
-7.35%
$ 67.75 million $ 6.47 million
Dec 25, 2024 $ 0.515
-2.90%
$ 73.25 million $ 3.91 million
Dec 24, 2024 $ 0.53
+5.78%
$ 75.44 million $ 19.21 million
Dec 23, 2024 $ 0.501
+6.36%
$ 71.31 million $ 15.95 million
Dec 22, 2024 $ 0.471
+0.22%
$ 67.05 million $ 18.8 million
Dec 21, 2024 $ 0.47
-7.21%
$ 66.9 million $ 15.82 million
Dec 20, 2024 $ 0.505
+5.24%
$ 71.86 million $ 26.97 million
Dec 19, 2024 $ 0.48
-7.65%
$ 68.35 million $ 25.31 million
Dec 18, 2024 $ 0.52
-10.24%
$ 74.01 million $ 11.36 million
Dec 17, 2024 $ 0.579
-2.28%
$ 82.4 million $ 9.05 million
Dec 16, 2024 $ 0.592
-1.44%
$ 84.33 million $ 837,477
Dec 15, 2024 $ 0.604
+0.62%
$ 85.92 million $ 3.85 million
Dec 14, 2024 $ 0.6
-3.54%
$ 85.39 million $ 10.36 million
Dec 13, 2024 $ 0.617
-1.71%
$ 87.82 million $ 10.4 million
Dec 12, 2024 $ 0.629
+0.62%
$ 89.46 million $ 21.92 million
Dec 11, 2024 $ 0.621
+6.79%
$ 88.34 million $ 11.02 million
Dec 10, 2024 $ 0.582
+1.72%
$ 82.77 million $ 49.23 million
Dec 9, 2024 $ 0.573
-18.17%
$ 81.5 million $ 51.71 million
Dec 8, 2024 $ 0.7
-1.44%
$ 99.58 million $ 27.71 million
Dec 7, 2024 $ 0.709
-0.22%
$ 100.9 million $ 25.68 million
Dec 6, 2024 $ 0.71
+4.97%
$ 101.08 million $ 266.74 million
Dec 5, 2024 $ 0.677
-14.66%
$ 96.3 million $ 68.54 million
Dec 4, 2024 $ 0.701
+0.71%
$ -- $ 87.69 million
Dec 3, 2024 $ 0.701
+8.54%
$ 99.73 million $ 90.18 million
Dec 2, 2024 $ 0.646
+7.04%
$ 91.89 million $ 122.06 million