Wrapped Matic Historical Data

WMATIC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.223
+0.83%
$ 31.74 million $ 2.51 million
Sep 26, 2025 $ 0.22
+1.92%
$ 31.48 million $ 3.17 million
Sep 25, 2025 $ 0.217
-3.34%
$ 30.76 million $ 3.74 million
Sep 24, 2025 $ 0.226
-0.67%
$ 32 million $ 944,619
Sep 23, 2025 $ 0.227
+0.23%
$ 32.32 million $ 7.78 million
Sep 22, 2025 $ 0.226
-8.32%
$ 32.25 million $ 793,086
Sep 21, 2025 $ 0.248
-0.88%
$ 35.1 million $ 897,339
Sep 20, 2025 $ 0.251
+0.41%
$ 35.56 million $ 4.4 million
Sep 19, 2025 $ 0.251
-3.88%
$ 35.5 million $ 7.59 million
Sep 18, 2025 $ 0.262
-0.08%
$ 37.16 million $ 7.88 million
Sep 17, 2025 $ 0.262
+1.87%
$ 37.3 million $ 7.89 million
Sep 16, 2025 $ 0.259
+0.88%
$ 36.65 million $ 6.45 million
Sep 15, 2025 $ 0.257
-5.79%
$ 36.58 million $ 10.04 million
Sep 14, 2025 $ 0.274
-3.08%
$ 38.78 million $ 285,990
Sep 13, 2025 $ 0.283
+3.97%
$ 40.35 million $ 270,248
Sep 12, 2025 $ 0.272
-0.02%
$ 38.75 million $ 7.14 million
Sep 11, 2025 $ 0.272
+0.71%
$ 38.73 million $ 7.52 million
Sep 10, 2025 $ 0.27
+0.20%
$ 38.48 million $ 7.16 million
Sep 9, 2025 $ 0.27
-1.23%
$ 38.4 million $ 211,905
Sep 8, 2025 $ 0.273
-1.38%
$ 38.88 million $ 264,291
Sep 7, 2025 $ 0.277
+1.26%
$ 39.43 million $ 5.25 million
Sep 6, 2025 $ 0.274
-1.67%
$ 39.03 million $ 6.13 million
Sep 5, 2025 $ 0.279
-0.65%
$ 39.69 million $ 14.39 million
Sep 4, 2025 $ 0.282
-0.64%
$ 40.03 million $ 539,753
Sep 3, 2025 $ 0.283
-2.62%
$ 40.2 million $ 648,109
Sep 2, 2025 $ 0.29
+7.36%
$ 41.3 million $ 165.37 billion
Sep 1, 2025 $ 0.27
-2.66%
$ 38.43 million $ 25.11 million
Aug 31, 2025 $ 0.281
+9.34%
$ 39.48 million $ 28.8 million
Aug 30, 2025 $ 0.258
+7.32%
$ 36.48 million $ 9.66 million
Aug 29, 2025 $ 0.241
-3.07%
$ 34.26 million $ 22.39 million
Aug 28, 2025 $ 0.248
+3.07%
$ 35.28 million $ 9.83 million
Aug 27, 2025 $ 0.242
-0.98%
$ 34.26 million $ 11.96 million
Aug 26, 2025 $ 0.246
+5.68%
$ 34.9 million $ 11.79 million
Aug 25, 2025 $ 0.233
-7.84%
$ 33.2 million $ 15.4 million
Aug 24, 2025 $ 0.253
+1.19%
$ 35.98 million $ 13.28 million
Aug 23, 2025 $ 0.25
-1.47%
$ 35.53 million $ 9.15 million
Aug 22, 2025 $ 0.254
+7.17%
$ 36.12 million $ 15.44 million
Aug 21, 2025 $ 0.239
-2.30%
$ 33.56 million $ 10.68 million
Aug 20, 2025 $ 0.245
+5.05%
$ 34.74 million $ 766,262
Aug 19, 2025 $ 0.236
-8.66%
$ 33.32 million $ 3.8 million
Aug 18, 2025 $ 0.258
+4.24%
$ 36.74 million $ 26.79 million
Aug 17, 2025 $ 0.248
+3.30%
$ 35.27 million $ 90,037
Aug 16, 2025 $ 0.24
+3.00%
$ 34.15 million $ 6.41 million
Aug 15, 2025 $ 0.233
-2.08%
$ 33.15 million $ 10.09 million
Aug 14, 2025 $ 0.238
-7.42%
$ 33.8 million $ 16.89 million
Aug 13, 2025 $ 0.257
+3.54%
$ 36.58 million $ 13.11 million
Aug 12, 2025 $ 0.248
+4.61%
$ 35.32 million $ 10.9 million
Aug 11, 2025 $ 0.237
-1.43%
$ 33.76 million $ 292,958
Aug 10, 2025 $ 0.241
-2.90%
$ 34.27 million $ 56,110
Aug 9, 2025 $ 0.248
+1.53%
$ 35.27 million $ 180,625