Wrapped Matic Historical Data

WMATIC Page 23
Download
Date Close Price change Market cap Trading volume
Mar 6, 2023 $ 1.13
-0.31%
$ 178.67 million $ 15.83 million
Mar 5, 2023 $ 1.14
+0.89%
$ 179.58 million $ 18.81 million
Mar 4, 2023 $ 1.13
-3.14%
$ 178.01 million $ 17.93 million
Mar 3, 2023 $ 1.17
-4.66%
$ 184.18 million $ 40.91 million
Mar 2, 2023 $ 1.23
-1.29%
$ 193.3 million $ 27.56 million
Mar 1, 2023 $ 1.25
+3.92%
$ 196.48 million $ 27.06 million
Feb 28, 2023 $ 1.2
-3.13%
$ 188.73 million $ 26.21 million
Feb 27, 2023 $ 1.23
-3.96%
$ 194.72 million $ 30.18 million
Feb 26, 2023 $ 1.28
+3.65%
$ 201.99 million $ 19.78 million
Feb 25, 2023 $ 1.25
-1.45%
$ 196.46 million $ 26.47 million
Feb 24, 2023 $ 1.26
-6.69%
$ 199.46 million $ 36.3 million
Feb 23, 2023 $ 1.36
-1.79%
$ 214.71 million $ 37.75 million
Feb 22, 2023 $ 1.39
+1.04%
$ 219.79 million $ 58.8 million
Feb 21, 2023 $ 1.39
-5.49%
$ 218.47 million $ 104.56 million
Feb 20, 2023 $ 1.47
-0.73%
$ 232.11 million $ 56.17 million
Feb 19, 2023 $ 1.48
-0.18%
$ 234 million $ 64.32 million
Feb 18, 2023 $ 1.49
-2.43%
$ 235.18 million $ 85.07 million
Feb 17, 2023 $ 1.53
+10.15%
$ 240.56 million $ 74.48 million
Feb 16, 2023 $ 1.38
+4.53%
$ 218.34 million $ 106.84 million
Feb 15, 2023 $ 1.33
+5.64%
$ 209.06 million $ 40.92 million
Feb 14, 2023 $ 1.26
+6.43%
$ 198.51 million $ 58.19 million
Feb 13, 2023 $ 1.19
-4.71%
$ 186.88 million $ 59.62 million
Feb 12, 2023 $ 1.24
-1.03%
$ 195.94 million $ 38.7 million
Feb 11, 2023 $ 1.25
+1.09%
$ 197.19 million $ 32.67 million
Feb 10, 2023 $ 1.23
-0.37%
$ 194.06 million $ 133.17 million
Feb 9, 2023 $ 1.23
-5.88%
$ 194.15 million $ 111.02 million
Feb 8, 2023 $ 1.3
+2.74%
$ 205.66 million $ 61.73 million
Feb 7, 2023 $ 1.27
+6.45%
$ 200.03 million $ 43.83 million
Feb 6, 2023 $ 1.19
-1.00%
$ 188.06 million $ 27.44 million
Feb 5, 2023 $ 1.21
-4.61%
$ 190.08 million $ 27.48 million
Feb 4, 2023 $ 1.26
+0.72%
$ 198.16 million $ 24.37 million
Feb 3, 2023 $ 1.24
+4.42%
$ 196.22 million $ 34.27 million
Feb 2, 2023 $ 1.18
-0.96%
$ 186.39 million $ 57.87 million
Feb 1, 2023 $ 1.19
+7.58%
$ 188.34 million $ 48.44 million
Jan 31, 2023 $ 1.11
+2.63%
$ 174.92 million $ 26.57 million
Jan 30, 2023 $ 1.09
-7.72%
$ 171.34 million $ 49.05 million
Jan 29, 2023 $ 1.18
+2.98%
$ 185.92 million $ 35.09 million
Jan 28, 2023 $ 1.15
-1.23%
$ 180.66 million $ 35.91 million
Jan 27, 2023 $ 1.16
+4.79%
$ 182.81 million $ 66.42 million
Jan 26, 2023 $ 1.12
+13.14%
$ 176.64 million $ 63.7 million
Jan 25, 2023 $ 0.993
+3.28%
$ 156.54 million $ 45.68 million
Jan 24, 2023 $ 0.959
-3.97%
$ 151.17 million $ 34.93 million
Jan 23, 2023 $ 0.996
+0.42%
$ 157.09 million $ 31.94 million
Jan 22, 2023 $ 0.992
-0.45%
$ 156.48 million $ 30.41 million
Jan 21, 2023 $ 0.996
-2.05%
$ 157.13 million $ 47.65 million
Jan 20, 2023 $ 1.02
+7.20%
$ 161.41 million $ 32.92 million
Jan 19, 2023 $ 0.953
+1.17%
$ 150.25 million $ 20.36 million
Jan 18, 2023 $ 0.941
-5.94%
$ 148.44 million $ 48.3 million
Jan 17, 2023 $ 0.997
-2.29%
$ 157.19 million $ 29.59 million
Jan 16, 2023 $ 1.02
+4.05%
$ 160.85 million $ 51.89 million