Wrapped Matic Historical Data

WMATIC Page 24
Download
Date Close Price change Market cap Trading volume
Jan 15, 2023 $ 0.982
-1.63%
$ 154.84 million $ 29.6 million
Jan 14, 2023 $ 0.999
+7.10%
$ 157.51 million $ 94.83 million
Jan 13, 2023 $ 0.929
+1.90%
$ 146.5 million $ 37.97 million
Jan 12, 2023 $ 0.918
+3.61%
$ 144.74 million $ 5.74 million
Jan 11, 2023 $ 0.883
+2.92%
$ 139.26 million $ 2.06 million
Jan 10, 2023 $ 0.859
+1.96%
$ 135.4 million $ 19.3 million
Jan 9, 2023 $ 0.844
+0.92%
$ 133.04 million $ 31.53 million
Jan 8, 2023 $ 0.841
+4.08%
$ 132.57 million $ 12.14 million
Jan 7, 2023 $ 0.807
+0.88%
$ 127.26 million $ 6.08 million
Jan 6, 2023 $ 0.799
+1.12%
$ 126.02 million $ 10.68 million
Jan 5, 2023 $ 0.79
-2.17%
$ 124.55 million $ 1.87 million
Jan 4, 2023 $ 0.806
+3.19%
$ 127.09 million $ 23.18 million
Jan 3, 2023 $ 0.78
-0.57%
$ 123 million $ 10.65 million
Jan 2, 2023 $ 0.781
+2.84%
$ 123.17 million $ 11.43 million
Jan 1, 2023 $ 0.76
-0.02%
$ 119.79 million $ 7.62 million
Dec 31, 2022 $ 0.759
+0.37%
$ 119.72 million $ 10.09 million
Dec 30, 2022 $ 0.76
-2.04%
$ 119.86 million $ 9.08 million
Dec 29, 2022 $ 0.776
-0.63%
$ 122.42 million $ 9.86 million
Dec 28, 2022 $ 0.782
-3.15%
$ 123.37 million $ 11.66 million
Dec 27, 2022 $ 0.806
-0.53%
$ 127.09 million $ 13.57 million
Dec 26, 2022 $ 0.812
+2.43%
$ 128.12 million $ 5.75 million
Dec 25, 2022 $ 0.793
-1.37%
$ 125.06 million $ 8.92 million
Dec 24, 2022 $ 0.799
-0.10%
$ 126.05 million $ 10.1 million
Dec 23, 2022 $ 0.799
+0.78%
$ 126.08 million $ 12.13 million
Dec 22, 2022 $ 0.795
+0.18%
$ 125.44 million $ 9.2 million
Dec 21, 2022 $ 0.793
-1.09%
$ 125.06 million $ 23.3 million
Dec 20, 2022 $ 0.803
+4.18%
$ 126.56 million $ 37.62 million
Dec 19, 2022 $ 0.773
-5.01%
$ 121.85 million $ 19 million
Dec 18, 2022 $ 0.814
+0.24%
$ 128.39 million $ 10.86 million
Dec 17, 2022 $ 0.814
+1.63%
$ 128.41 million $ 13.48 million
Dec 16, 2022 $ 0.798
-9.17%
$ 125.8 million $ 54.85 million
Dec 15, 2022 $ 0.879
-2.69%
$ 138.55 million $ 15.01 million
Dec 14, 2022 $ 0.904
-1.96%
$ 142.49 million $ 20.36 million
Dec 13, 2022 $ 0.924
+1.34%
$ 145.65 million $ 24.86 million
Dec 12, 2022 $ 0.91
+0.83%
$ 143.48 million $ 18.13 million
Dec 11, 2022 $ 0.895
-1.86%
$ 141.09 million $ 12.23 million
Dec 10, 2022 $ 0.908
-0.38%
$ 143.21 million $ 5.88 million
Dec 9, 2022 $ 0.91
-1.50%
$ 143.45 million $ 14.86 million
Dec 8, 2022 $ 0.927
+4.45%
$ 146.19 million $ 21.99 million
Dec 7, 2022 $ 0.895
-2.27%
$ 141.11 million $ 20.47 million
Dec 6, 2022 $ 0.916
+0.67%
$ 144.44 million $ 29.17 million
Dec 5, 2022 $ 0.911
-0.64%
$ 143.69 million $ 17.15 million
Dec 4, 2022 $ 0.921
+1.88%
$ 145.25 million $ 18.64 million
Dec 3, 2022 $ 0.904
-3.69%
$ 142.56 million $ 11.08 million
Dec 2, 2022 $ 0.946
+3.89%
$ 149.14 million $ 20.76 million
Dec 1, 2022 $ 0.907
-2.30%
$ 143.01 million $ 32.52 million
Nov 30, 2022 $ 0.935
+11.11%
$ 147.47 million $ 42.51 million
Nov 29, 2022 $ 0.841
+2.52%
$ 132.7 million $ 11.13 million
Nov 28, 2022 $ 0.822
-3.19%
$ 127.89 million $ 23.03 million
Nov 27, 2022 $ 0.848
+0.05%
$ 132.01 million $ 13.6 million