Wrapped Matic Historical Data

WMATIC Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.499
-6.72%
$ 76.23 million $ 204,931
Jul 3, 2024 $ 0.535
-8.07%
$ 82.2 million $ 116,985
Jul 2, 2024 $ 0.581
+5.74%
$ 89.39 million $ 217,412
Jul 1, 2024 $ 0.551
-0.71%
$ 84.7 million $ 167,955
Jun 30, 2024 $ 0.555
-1.29%
$ 85.31 million $ 67,850
Jun 29, 2024 $ 0.562
+2.00%
$ 86.48 million $ 77,232
Jun 28, 2024 $ 0.551
-4.44%
$ 86.27 million $ 105,108
Jun 27, 2024 $ 0.576
+3.36%
$ 87.86 million $ 605,171
Jun 26, 2024 $ 0.558
-41.50%
$ 85.04 million $ 647,607
Jun 25, 2024 $ 0.955
+70.05%
$ 144.47 million $ 574,105
Jun 24, 2024 $ 0.561
-0.72%
$ 84.95 million $ 1.02 million
Jun 23, 2024 $ 0.566
-0.94%
$ 86.2 million $ 669,375
Jun 22, 2024 $ 0.571
+0.25%
$ 85.71 million $ 1.61 million
Jun 21, 2024 $ 0.57
-1.26%
$ 84.92 million $ 744,824
Jun 20, 2024 $ 0.577
+0.15%
$ 86 million $ 981,520
Jun 19, 2024 $ 0.576
+3.72%
$ 86.88 million $ 646,366
Jun 18, 2024 $ 0.554
-6.02%
$ 83.55 million $ 1.58 million
Jun 17, 2024 $ 0.589
-5.75%
$ 92.08 million $ 737,284
Jun 16, 2024 $ 0.62
+0.86%
$ 96.91 million $ 2.83 million
Jun 15, 2024 $ 0.616
+5.89%
$ 96.31 million $ 2.1 million
Jun 14, 2024 $ 0.582
-3.55%
$ 90.96 million $ 1.27 million
Jun 13, 2024 $ 0.603
-5.50%
$ 101.81 million $ 1.01 million
Jun 12, 2024 $ 0.643
+4.32%
$ 110.1 million $ 7.03 million
Jun 11, 2024 $ 0.618
-4.94%
$ 105.74 million $ 7.46 million
Jun 10, 2024 $ 0.65
-0.69%
$ 111.24 million $ 903,361
Jun 9, 2024 $ 0.654
+1.32%
$ 112.01 million $ 1.1 million
Jun 8, 2024 $ 0.649
-2.52%
$ 109.64 million $ 3.72 million
Jun 7, 2024 $ 0.667
-8.11%
$ 115.33 million $ 9.47 million
Jun 6, 2024 $ 0.724
+1.49%
$ 125.3 million $ 5.86 million
Jun 5, 2024 $ 0.713
-0.33%
$ 124.91 million $ 1.15 million
Jun 4, 2024 $ 0.715
-7.55%
$ 125.98 million $ 8.01 million
Jun 3, 2024 $ 0.771
+11.85%
$ 136.33 million $ 663,344
Jun 2, 2024 $ 0.691
-0.82%
$ 121.85 million $ 2.7 million
Jun 1, 2024 $ 0.698
+1.88%
$ 123.35 million $ 2.48 million
May 31, 2024 $ 0.693
-0.42%
$ 122.43 million $ 4.87 million
May 30, 2024 $ 0.696
-1.46%
$ 121.23 million $ 6.03 million
May 29, 2024 $ 0.712
-1.76%
$ 121.51 million $ 9.07 million
May 28, 2024 $ 0.731
-2.22%
$ 125.4 million $ 7.6 million
May 27, 2024 $ 0.763
+8.17%
$ 131.57 million $ 1.11 million
May 26, 2024 $ 0.706
-5.67%
$ 121.63 million $ 1.28 million
May 25, 2024 $ 0.744
+3.79%
$ 127.56 million $ 2.09 million
May 24, 2024 $ 0.719
-2.81%
$ 123.09 million $ 1.33 million
May 23, 2024 $ 0.741
+2.71%
$ 129.03 million $ 12.23 million
May 22, 2024 $ 0.723
-1.21%
$ 124.26 million $ 6.59 million
May 21, 2024 $ 0.73
-3.54%
$ 125.17 million $ 6.28 million
May 20, 2024 $ 0.713
+7.14%
$ 122.39 million $ 2.22 million
May 19, 2024 $ 0.666
-6.51%
$ 113.39 million $ 462,867
May 18, 2024 $ 0.712
-1.16%
$ 121.62 million $ 632,745
May 17, 2024 $ 0.715
+3.30%
$ 123.29 million $ 3.92 million
May 16, 2024 $ 0.692
+0.45%
$ 119.96 million $ 672,611