Wrapped Matic Historical Data

WMATIC Page 7
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $0.171
-0.48%
$24.31 million $170
Nov 11, 2025 $0.171
-6.09%
$24.4 million $226.98 million
Nov 10, 2025 $0.183
+1.31%
$25.98 million $219.59 million
Nov 9, 2025 $0.18
+0.54%
$25.64 million $211.73 million
Nov 8, 2025 $0.179
-1.12%
$25.5 million $204.47 million
Nov 7, 2025 $0.181
+10.75%
$25.79 million $198.51 million
Nov 6, 2025 $0.164
-3.09%
$23.29 million $187.12 million
Nov 5, 2025 $0.169
+3.92%
$24.03 million $184.21 million
Nov 4, 2025 $0.163
-3.57%
$23.13 million $175.59 million
Nov 3, 2025 $0.169
-12.55%
$23.98 million $169.29 million
Nov 2, 2025 $0.193
+0.06%
$27.43 million $164.2 million
Nov 1, 2025 $0.193
+4.56%
$27.41 million $158.65 million
Oct 31, 2025 $0.184
-0.40%
$26.21 million $152.19 million
Oct 30, 2025 $0.183
-6.47%
$26.3 million $148.05 million
Oct 29, 2025 $0.195
+0.36%
$27.81 million $142.24 million
Oct 28, 2025 $0.195
-2.45%
$27.71 million $136.9 million
Oct 27, 2025 $0.2
-1.39%
$28.41 million $131.26 million
Oct 26, 2025 $0.202
+3.33%
$28.81 million $127.07 million
Oct 25, 2025 $0.196
+0.52%
$27.88 million $121.88 million
Oct 24, 2025 $0.195
+1.32%
$27.73 million $119.64 million
Oct 23, 2025 $0.192
+1.37%
$27.43 million $114.86 million
Oct 22, 2025 $0.187
-3.64%
$26.97 million $109.81 million
Oct 21, 2025 $0.195
-2.65%
$27.6 million $104.66 million
Oct 20, 2025 $0.201
+2.97%
$28.54 million $92.19 million
Oct 19, 2025 $0.197
+3.90%
$27.77 million $86.97 million
Oct 18, 2025 $0.189
+1.53%
$26.93 million $82.43 million
Oct 17, 2025 $0.188
-0.40%
$26.53 million $78.59 million
Oct 16, 2025 $0.187
-4.44%
$26.83 million $71.51 million
Oct 15, 2025 $0.196
-1.99%
$27.84 million $58.82 million
Oct 14, 2025 $0.199
-5.28%
$28.39 million $52.1 million
Oct 13, 2025 $0.211
+5.41%
$29.96 million $1,472
Oct 12, 2025 $0.2
+7.56%
$28.43 million $36.42 million
Oct 11, 2025 $0.186
+2.08%
$26.43 million $27.62 million
Oct 10, 2025 $0.182
-22.84%
$25.94 million $9,801
Oct 9, 2025 $0.236
-2.11%
$33.62 million $28.9 million
Oct 8, 2025 $0.241
+1.70%
$34.34 million $23.7 million
Oct 7, 2025 $0.237
-5.01%
$33.78 million $17.67 million
Oct 6, 2025 $0.25
+5.06%
$35.55 million $10.95 million
Oct 5, 2025 $0.238
+0.60%
$33.84 million $15.73 million
Oct 4, 2025 $0.236
-1.92%
$33.64 million $12.23 million
Oct 3, 2025 $0.241
+0.50%
$34.29 million $13.97 million
Oct 2, 2025 $0.24
+0.70%
$34.2 million $11.72 million
Oct 1, 2025 $0.238
+5.93%
$33.97 million $11.04 million
Sep 30, 2025 $0.224
-1.03%
$31.94 million $8.83 million
Sep 29, 2025 $0.226
-0.83%
$32.21 million $8.15 million
Sep 28, 2025 $0.228
+2.32%
$32.48 million $4.79 million
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