Wrapped Matic Historical Data

WMATIC Page 19
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 0.542
-0.65%
$ 76.05 million $ 10.1 million
Sep 19, 2023 $ 0.545
+3.23%
$ 77.69 million $ 7.57 million
Sep 18, 2023 $ 0.528
+1.35%
$ 76.1 million $ 10.08 million
Sep 17, 2023 $ 0.521
-2.29%
$ 74.61 million $ 5.49 million
Sep 16, 2023 $ 0.534
+0.12%
$ 76.17 million $ 5.04 million
Sep 15, 2023 $ 0.532
+1.47%
$ 75.75 million $ 7.28 million
Sep 14, 2023 $ 0.523
+1.68%
$ 75.05 million $ 8.36 million
Sep 13, 2023 $ 0.515
+1.34%
$ 74.03 million $ 11.75 million
Sep 12, 2023 $ 0.508
+0.95%
$ 73.55 million $ 12.75 million
Sep 11, 2023 $ 0.505
-3.91%
$ 72.96 million $ 12.65 million
Sep 10, 2023 $ 0.527
-2.72%
$ 75.3 million $ 6.58 million
Sep 9, 2023 $ 0.541
-0.74%
$ 77.26 million $ 1.98 million
Sep 8, 2023 $ 0.544
-1.55%
$ 77.37 million $ 6.03 million
Sep 7, 2023 $ 0.552
-1.63%
$ 74.82 million $ 15.03 million
Sep 6, 2023 $ 0.56
-0.08%
$ 74.75 million $ 13.59 million
Sep 5, 2023 $ 0.56
+0.70%
$ 77.56 million $ 9 million
Sep 4, 2023 $ 0.554
+2.07%
$ 79.76 million $ 15.65 million
Sep 3, 2023 $ 0.543
+0.01%
$ 78.71 million $ 3.85 million
Sep 2, 2023 $ 0.542
-0.25%
$ 77.64 million $ 3.24 million
Sep 1, 2023 $ 0.544
-1.60%
$ 76.62 million $ 7.15 million
Aug 31, 2023 $ 0.553
-3.97%
$ 77.34 million $ 9.68 million
Aug 30, 2023 $ 0.577
-3.47%
$ 80.27 million $ 6.05 million
Aug 29, 2023 $ 0.595
+5.14%
$ 83.83 million $ 16.16 million
Aug 28, 2023 $ 0.564
+1.22%
$ 83.64 million $ 7.93 million
Aug 27, 2023 $ 0.559
+0.38%
$ 82.92 million $ 4.61 million
Aug 26, 2023 $ 0.554
+1.09%
$ 81.52 million $ 2.39 million
Aug 25, 2023 $ 0.548
-0.26%
$ 89.07 million $ 8.96 million
Aug 24, 2023 $ 0.55
-1.50%
$ 88.84 million $ 5.85 million
Aug 23, 2023 $ 0.558
+1.27%
$ 90.61 million $ 8.84 million
Aug 22, 2023 $ 0.549
-1.85%
$ 95.3 million $ 10.01 million
Aug 21, 2023 $ 0.559
-4.34%
$ 97.08 million $ 7.41 million
Aug 20, 2023 $ 0.585
+0.58%
$ 96.51 million $ 3.97 million
Aug 19, 2023 $ 0.581
+0.11%
$ 96.23 million $ 5.3 million
Aug 18, 2023 $ 0.581
+0.07%
$ 96.14 million $ 10.22 million
Aug 17, 2023 $ 0.576
-7.66%
$ 94.73 million $ 17.31 million
Aug 16, 2023 $ 0.626
-1.89%
$ 99.3 million $ 11.8 million
Aug 15, 2023 $ 0.639
-5.88%
$ 100.58 million $ 8.57 million
Aug 14, 2023 $ 0.679
-0.16%
$ 106.79 million $ 5.69 million
Aug 13, 2023 $ 0.677
-0.81%
$ 105.71 million $ 3.64 million
Aug 12, 2023 $ 0.682
+0.19%
$ 106.06 million $ 2.24 million
Aug 11, 2023 $ 0.681
-61.24%
$ 105.62 million $ 4.56 million
Aug 9, 2023 $ 0.69
+0.67%
$ 105.94 million $ 7.74 million
Aug 8, 2023 $ 0.686
+3.11%
$ 106.13 million $ 10.97 million
Aug 7, 2023 $ 0.665
-0.44%
$ 101.57 million $ 9.32 million
Aug 6, 2023 $ 0.666
+0.45%
$ 101.6 million $ 4.36 million
Aug 5, 2023 $ 0.667
+0.08%
$ 101.45 million $ 3.73 million
Aug 4, 2023 $ 0.664
-0.42%
$ 99.28 million $ 6.69 million
Aug 3, 2023 $ 0.668
-2.49%
$ 99.77 million $ 6.76 million
Aug 2, 2023 $ 0.68
-2.16%
$ 101.31 million $ 9.29 million
Aug 1, 2023 $ 0.699
+1.84%
$ 104.13 million $ 11.46 million