Wrapped Matic (WMATIC) historical data and Live price

Wrapped Matic

WMATIC

$ 0.70684 -4.454 %

0.00001104 BTC

MARKET CAP
0

24H VOLUME
51.736 M

CIRC.SUPPLY
0

MAX SUPPLY

WMATIC

USD

Rank2,458

1H -0.63 %

24H -4.45 %

7D 5.45 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.728	0.761	0.702	0.704	53,377,144.94	0
4/23/24	0.744	0.747	0.725	0.728	30,551,936.74	0
4/22/24	0.714	0.746	0.711	0.744	33,581,178.3	0
4/21/24	0.737	0.741	0.706	0.714	28,832,597.4	0
4/20/24	0.674	0.738	0.668	0.737	32,457,870.04	0
4/19/24	0.677	0.689	0.624	0.674	49,998,317.57	0
4/18/24	0.668	0.688	0.654	0.677	42,029,950.08	0
4/17/24	0.704	0.707	0.66	0.668	42,768,532.86	0
4/16/24	0.707	0.727	0.677	0.704	45,793,877.39	0
4/15/24	0.713	0.75	0.69	0.707	50,936,584.15	0
4/14/24	0.656	0.716	0.639	0.713	68,742,834.74	0
4/13/24	0.766	0.771	0.602	0.656	87,298,320.3	0
4/12/24	0.878	0.891	0.736	0.766	58,270,247.92	0
4/11/24	0.887	0.894	0.865	0.878	33,155,975.24	0
4/10/24	0.898	0.901	0.864	0.887	45,332,622.58	0
4/9/24	0.946	0.947	0.898	0.898	51,368,480.26	0
4/8/24	0.911	0.947	0.892	0.946	49,368,942.12	0
4/7/24	0.898	0.921	0.896	0.911	42,184,833.67	0
4/6/24	0.885	0.901	0.884	0.898	33,341,580.04	0
4/5/24	0.904	0.905	0.865	0.885	48,133,533.98	0
4/4/24	0.895	0.918	0.876	0.904	46,435,492.65	0
4/3/24	0.9	0.92	0.879	0.895	53,826,936.75	0
4/2/24	0.952	0.952	0.889	0.9	66,993,671.01	0
4/1/24	1.002	1.005	0.93	0.952	57,199,653.04	0
3/31/24	0.98	1.002	0.979	1.002	33,377,983.2	0
3/30/24	0.991	1.001	0.979	0.98	45,593,642.71	0
3/29/24	1.003	1.004	0.979	0.991	45,882,475.5	0
3/28/24	1.008	1.023	1	1.003	42,374,696.67	0
3/27/24	1.046	1.077	1.004	1.008	83,871,164.41	0
3/26/24	1.046	1.075	1.031	1.046	59,136,303.14	0
3/25/24	1.012	1.059	1.006	1.046	54,922,643.12	0
3/24/24	0.985	1.013	0.98	1.012	41,211,044.55	0
3/23/24	0.969	1	0.962	0.985	39,295,866.94	0
3/22/24	0.994	1.016	0.957	0.968	62,164,451.44	0
3/21/24	1.009	1.009	0.976	0.994	63,111,193.62	0
3/20/24	0.932	1.013	0.919	1.009	89,571,052.59	0
3/19/24	1.031	1.032	0.918	0.932	120,519,491.87	0
3/18/24	1.088	1.088	1.013	1.031	80,710,985.94	0
3/17/24	1.043	1.095	1.018	1.091	83,689,397.4	0
3/16/24	1.14	1.164	1.035	1.043	121,244,696.34	0
3/15/24	1.22	1.226	1.089	1.141	175,148,400.33	0
3/14/24	1.271	1.28	1.173	1.22	129,368,559.56	0
3/13/24	1.179	1.282	1.178	1.271	125,270,730.39	0
3/12/24	1.244	1.244	1.141	1.179	125,656,256.87	0
3/11/24	1.23	1.247	1.179	1.244	119,299,472.9	0
3/10/24	1.156	1.241	1.151	1.23	141,591,804.24	0
3/9/24	1.127	1.156	1.124	1.156	62,261,161.91	0
3/8/24	1.162	1.173	1.11	1.127	92,895,555.88	0
3/7/24	1.115	1.172	1.105	1.162	102,631,594.25	0
3/6/24	1.034	1.115	1	1.115	134,964,493.37	0
3/5/24	1.147	1.147	0.981	1.035	216,375,999.87	0
3/4/24	1.089	1.147	1.084	1.147	147,727,815.77	0
3/3/24	1.093	1.111	1.051	1.089	109,737,505.06	0
3/2/24	1.025	1.098	1.025	1.093	97,968,928.79	0
3/1/24	1.002	1.028	1.002	1.025	66,142,771.33	0
2/29/24	1.01	1.057	0.987	1.002	105,981,586.93	0
2/28/24	1.03	1.063	0.978	1.01	123,162,139.2	0
2/27/24	1.06	1.072	1.023	1.03	72,069,874.32	0
2/26/24	0.996	1.069	0.977	1.06	102,797,036.11	0
2/25/24	0.996	1	0.966	0.996	43,102,305.76	0
2/24/24	0.987	1.026	0.977	0.996	54,172,733.43	0
2/23/24	0.992	1.003	0.948	0.988	114,509,199.88	0
2/22/24	0.948	1.036	0.925	0.992	121,788,625.52	0
2/21/24	1.026	1.032	0.912	0.948	83,935,905.02	0
2/20/24	0.997	1.03	0.95	1.026	102,181,427.05	0
2/19/24	0.997	1.008	0.979	0.997	69,702,061.3	0
2/18/24	0.928	0.997	0.921	0.997	54,266,168.29	0
2/17/24	0.952	0.956	0.909	0.928	53,268,738.76	0
2/16/24	0.889	0.952	0.889	0.952	69,733,811.67	0
2/15/24	0.891	0.908	0.875	0.889	53,286,775.79	0
2/14/24	0.852	0.892	0.847	0.891	35,067,512.64	0
2/13/24	0.881	0.883	0.847	0.851	39,571,877.83	0
2/12/24	0.834	0.883	0.82	0.881	40,018,975.16	0
2/11/24	0.85	0.863	0.834	0.834	26,918,840.24	0
2/10/24	0.855	0.865	0.842	0.85	25,413,741.71	0
2/9/24	0.839	0.858	0.833	0.855	32,006,262.12	0
2/8/24	0.835	0.845	0.827	0.839	31,438,007.17	0
2/7/24	0.807	0.835	0.789	0.834	28,078,633.28	0
2/6/24	0.778	0.814	0.778	0.807	28,223,571.9	0
2/5/24	0.774	0.793	0.766	0.778	22,717,593.78	0
2/4/24	0.786	0.787	0.772	0.774	17,508,178.62	0
2/3/24	0.798	0.803	0.784	0.786	13,733,450.12	0
2/2/24	0.81	0.82	0.798	0.798	22,660,280.68	0
2/1/24	0.786	0.815	0.768	0.81	32,157,972.94	0
1/31/24	0.802	0.831	0.782	0.786	55,351,857.53	0
1/30/24	0.814	0.819	0.798	0.802	35,044,687	0
1/29/24	0.789	0.815	0.777	0.814	30,352,607.63	0
1/28/24	0.787	0.809	0.784	0.789	28,805,484.65	0
1/27/24	0.759	0.787	0.758	0.787	19,561,735.19	0
1/26/24	0.732	0.759	0.729	0.759	23,103,267.65	0

Similar Coins