Wrapped Matic Historical Data

WMATIC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.598
-0.19%
$ 85.04 million $ 67.99 million
Nov 30, 2024 $ 0.603
+3.32%
$ 85.86 million $ 24.18 million
Nov 29, 2024 $ 0.585
+3.29%
$ 83.23 million $ 18.8 million
Nov 28, 2024 $ 0.566
-1.99%
$ 80.58 million $ 16.11 million
Nov 27, 2024 $ 0.578
+10.22%
$ 82.33 million $ 95.86 million
Nov 26, 2024 $ 0.523
-5.20%
$ 74.44 million $ 33.53 million
Nov 25, 2024 $ 0.553
-7.10%
$ 78.72 million $ 35.84 million
Nov 24, 2024 $ 0.66
+16.69%
$ 93.91 million $ 27.37 million
Nov 23, 2024 $ 0.57
+15.75%
$ 81.15 million $ 30.49 million
Nov 22, 2024 $ 0.489
+8.36%
$ 69.61 million $ 50.84 million
Nov 21, 2024 $ 0.453
+3.64%
$ 64.41 million $ 39.41 million
Nov 20, 2024 $ 0.437
+0.93%
$ 62.17 million $ 100.98 million
Nov 19, 2024 $ 0.433
-3.94%
$ 61.64 million $ 61.17 million
Nov 18, 2024 $ 0.451
+6.60%
$ 64.17 million $ 28.2 million
Nov 17, 2024 $ 0.423
-1.06%
$ 60.2 million $ 41.37 million
Nov 16, 2024 $ 0.427
+16.02%
$ 60.79 million $ 16.65 million
Nov 15, 2024 $ 0.368
+3.33%
$ 52.4 million $ 26.18 million
Nov 14, 2024 $ 0.356
-5.25%
$ 50.71 million $ 16.5 million
Nov 13, 2024 $ 0.376
-6.13%
$ 53.49 million $ 78.77 million
Nov 12, 2024 $ 0.399
-6.60%
$ 56.86 million $ 30.86 million
Nov 11, 2024 $ 0.427
+6.12%
$ 60.82 million $ 19.77 million
Nov 10, 2024 $ 0.403
+4.37%
$ 57.38 million $ 24.56 million
Nov 9, 2024 $ 0.386
-1.62%
$ 54.95 million $ 10.24 million
Nov 8, 2024 $ 0.393
+8.82%
$ 55.87 million $ 32.46 million
Nov 7, 2024 $ 0.36
+6.94%
$ 51.26 million $ 33.48 million
Nov 6, 2024 $ 0.337
+12.15%
$ 48.01 million $ 21.66 million
Nov 5, 2024 $ 0.301
-1.37%
$ 42.85 million $ 10.74 million
Nov 4, 2024 $ 0.307
-2.28%
$ -- $ 10.19 million
Nov 3, 2024 $ 0.314
+0.26%
$ 44.71 million $ 11.73 million
Nov 2, 2024 $ 0.313
-2.43%
$ 44.57 million $ 18.41 million
Nov 1, 2024 $ 0.321
+0.69%
$ 45.66 million $ 15.47 million
Oct 31, 2024 $ 0.319
-4.13%
$ 45.38 million $ 11.76 million
Oct 30, 2024 $ 0.333
-0.51%
$ 47.39 million $ 12.79 million
Oct 29, 2024 $ 0.335
+2.53%
$ 47.64 million $ 18.13 million
Oct 28, 2024 $ 0.326
-1.24%
$ 46.46 million $ 14.5 million
Oct 27, 2024 $ 0.33
+0.32%
$ 47.01 million $ 14.59 million
Oct 26, 2024 $ 0.329
+2.37%
$ 46.76 million $ 14.73 million
Oct 25, 2024 $ 0.321
-9.98%
$ 45.68 million $ 24.73 million
Oct 24, 2024 $ 0.356
+0.11%
$ 50.67 million $ 37.53 million
Oct 23, 2024 $ 0.356
-2.93%
$ 50.62 million $ 18.95 million
Oct 22, 2024 $ 0.366
-2.07%
$ 52.14 million $ 9.54 million
Oct 21, 2024 $ 0.373
-3.09%
$ 53.09 million $ 14.61 million
Oct 20, 2024 $ 0.385
+4.03%
$ 54.77 million $ 13.82 million
Oct 19, 2024 $ 0.37
-0.07%
$ 52.62 million $ 22.82 million
Oct 18, 2024 $ 0.37
+1.94%
$ 52.66 million $ 13.88 million
Oct 17, 2024 $ 0.364
-0.30%
$ 51.74 million $ 12.76 million
Oct 16, 2024 $ 0.367
-0.79%
$ 52.29 million $ 13.58 million
Oct 15, 2024 $ 0.375
+0.23%
$ 53.34 million $ 18.35 million
Oct 14, 2024 $ 0.374
-10.62%
$ 53.19 million $ 13.38 million
Oct 13, 2024 $ 0.425
+13.62%
$ 60.55 million $ 16.41 million