Wrapped Matic Historical Data

WMATIC Page 17
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 5.07
-2.27%
$ 766 million $ 16.06 million
Feb 19, 2024 $ 5.18
+3.21%
$ 793.7 million $ 7.2 million
Feb 18, 2024 $ 5.02
+3.24%
$ 784.36 million $ 405,286
Feb 17, 2024 $ 4.87
-4.83%
$ 751.58 million $ 4.02 million
Feb 16, 2024 $ 5.11
+127.64%
$ 814.96 million $ 8.76 million
Feb 15, 2024 $ 2.25
-0.66%
$ 356.21 million $ 503,472
Feb 14, 2024 $ 2.26
+47.15%
$ 361.84 million $ 339,090
Feb 13, 2024 $ 2.18
-9.43%
$ 347.11 million $ 686,970
Feb 12, 2024 $ 2.4
+39.24%
$ 384.72 million $ 292,348
Feb 11, 2024 $ 1.72
+100.93%
$ 273.86 million $ 2.55 million
Feb 10, 2024 $ 0.857
+2.29%
$ 136.36 million $ 1.04 million
Feb 9, 2024 $ 0.841
-0.17%
$ 132.44 million $ 928,048
Feb 8, 2024 $ 0.843
+1.12%
$ 134.29 million $ 1.57 million
Feb 7, 2024 $ 0.833
+4.13%
$ 133.95 million $ 673,703
Feb 6, 2024 $ 0.8
-7.69%
$ 129.36 million $ 2.67 million
Feb 5, 2024 $ 0.87
-57.21%
$ 139.72 million $ 1.95 million
Feb 4, 2024 $ 2.03
-4.62%
$ 326.79 million $ 5.13 million
Feb 3, 2024 $ 2.13
-3.71%
$ 338.65 million $ 3.34 million
Feb 2, 2024 $ 2.21
-10.06%
$ 352.32 million $ 1.62 million
Feb 1, 2024 $ 2.46
-6.76%
$ 394.73 million $ 4.62 million
Jan 31, 2024 $ 2.64
+11.73%
$ 424.13 million $ 2.98 million
Jan 30, 2024 $ 2.36
+1.16%
$ 378.94 million $ 16.21 million
Jan 29, 2024 $ 2.34
-7.58%
$ 373.47 million $ 7.08 million
Jan 28, 2024 $ 2.53
-3.96%
$ 409.67 million $ 2.44 million
Jan 27, 2024 $ 2.63
+3.22%
$ 430.86 million $ 411,634
Jan 26, 2024 $ 2.55
-16.05%
$ 420.9 million $ 5.82 million
Jan 25, 2024 $ 3.04
-11.81%
$ 501.32 million $ 10.9 million
Jan 24, 2024 $ 3.45
+1.58%
$ 574.67 million $ 4.6 million
Jan 23, 2024 $ 3.39
-45.86%
$ 566.28 million $ 12.92 million
Jan 22, 2024 $ 6.19
+688.24%
$ 1.02 billion $ 33.61 million
Jan 21, 2024 $ 0.785
+1.03%
$ 126.39 million $ 2.38 million
Jan 20, 2024 $ 0.777
+0.72%
$ 126.49 million $ 2.66 million
Jan 19, 2024 $ 0.772
-2.45%
$ 123.95 million $ 6.29 million
Jan 18, 2024 $ 0.791
-2.66%
$ 130.41 million $ 3.38 million
Jan 17, 2024 $ 0.812
-4.13%
$ 131.72 million $ 4.49 million
Jan 16, 2024 $ 0.847
-0.46%
$ 138.72 million $ 3.1 million
Jan 15, 2024 $ 0.851
-1.12%
$ 141.42 million $ 2.82 million
Jan 14, 2024 $ 0.861
-2.41%
$ 141.36 million $ 1.8 million
Jan 13, 2024 $ 0.884
+0.52%
$ 145.79 million $ 2.99 million
Jan 12, 2024 $ 0.879
-6.59%
$ 142.44 million $ 7.86 million
Jan 11, 2024 $ 0.941
+5.04%
$ 141.99 million $ 7.67 million
Jan 10, 2024 $ 0.896
+9.81%
$ 136.89 million $ 5.03 million
Jan 9, 2024 $ 0.816
-2.97%
$ 130.72 million $ 5.97 million
Jan 8, 2024 $ 0.841
+3.92%
$ 134.71 million $ 5.97 million
Jan 7, 2024 $ 0.809
-2.29%
$ 129.78 million $ 3.4 million
Jan 6, 2024 $ 0.834
-3.32%
$ 132.92 million $ 1.99 million
Jan 5, 2024 $ 0.862
-2.50%
$ 133.97 million $ 6.3 million
Jan 4, 2024 $ 0.883
+3.42%
$ 139.39 million $ 18.55 million
Jan 3, 2024 $ 0.855
-11.82%
$ 122.67 million $ 33.51 million
Jan 2, 2024 $ 0.97
-4.46%
$ 139.1 million $ 17.15 million