CurrencyBeacon logo}}

Crypto Rate Dashboard

Wrapped Matic Price Chart

WMATIC/USD
$0.102418
-2.11%

WMATIC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-10 $0.87585561 $0.9013921 $0.85058037 $0.87731557 $810,729.70
2023-05-09 $0.8992452 $0.90625394 $0.86800911 $0.87518845 $190,136.60
2023-05-08 $0.96486584 $0.96703634 $0.89081146 $0.89938294 $707,060.63
2023-05-07 $0.97689843 $0.98415245 $0.95977049 $0.96940694 $154,413.92
2023-05-06 $0.99963998 $1.00 $0.95251409 $0.97559197 $480,733.78
2023-05-05 $0.98198503 $1.02 $0.97928241 $0.99927834 $2.91M
2023-05-04 $1.01 $1.01 $0.97839861 $0.98233207 $1.56M
2023-05-03 $0.9783373 $1.02 $0.96518508 $1.01 $210,036.30
2023-05-02 $0.9599938 $0.97830697 $0.95523913 $0.97689055 $103,560.67
2023-05-01 $0.98251426 $0.98759404 $0.95022349 $0.96074348 $162,349.39
2023-04-30 $1.00 $1.01 $0.97980973 $0.98363697 $2.05M
2023-04-29 $0.9972854 $1.02 $0.99535546 $1.00 $155,375.66
2023-04-28 $1.01 $1.01 $0.98442142 $0.99695017 $598,593.26
2023-04-27 $0.98422447 $1.03 $0.98347454 $1.01 $196,280.82
2023-04-26 $1.01 $1.05 $0.96213175 $0.98421544 $241,039.62
2023-04-25 $0.99056857 $1.01 $0.95048137 $1.00 $229,737.23
2023-04-24 $1.00 $1.02 $0.97912255 $0.99076202 $145,311.48
2023-04-23 $1.03 $1.03 $0.98240762 $1.00 $147,297.00
2023-04-22 $1.01 $1.03 $1.01 $1.03 $292,003.79
2023-04-21 $1.05 $1.05 $1.00 $1.01 $176,512.62
2023-04-20 $1.08 $1.10 $1.04 $1.05 $260,915.37
2023-04-19 $1.17 $1.18 $1.07 $1.08 $8.06M
2023-04-18 $1.15 $1.18 $1.15 $1.17 $268,072.23
2023-04-17 $1.18 $1.18 $1.15 $1.15 $250,489.59
2023-04-16 $1.17 $1.19 $1.15 $1.18 $208,702.15
2023-04-15 $1.16 $1.18 $1.15 $1.18 $167,945.24
2023-04-14 $1.13 $1.19 $1.13 $1.16 $640,352.71
2023-04-13 $1.10 $1.14 $1.10 $1.13 $250,125.36
2023-04-12 $1.11 $1.11 $1.08 $1.10 $213,118.79
2023-04-11 $1.12 $1.13 $1.11 $1.11 $3.23M