Wrapped Matic Historical Data

WMATIC Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $0.244
+3.10%
$34.75 million $16.52 million
Aug 7, 2025 $0.237
+5.65%
$33.71 million $10.72 million
Aug 6, 2025 $0.224
+5.31%
$31.91 million $10.82 million
Aug 5, 2025 $0.213
+0.78%
$30.3 million $11.92 million