WMATIC Historical USD Price
Daily close · May 17, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.10082631 | $0.1086117 | $0.10070235 | $0.10837397 | $170,502.73 |
| 2026-09-23 | $0.10903505 | $0.11303013 | $0.10042606 | $0.1006887 | $212,498.35 |
| 2026-09-22 | $0.11236812 | $0.11246389 | $0.10694203 | $0.10910783 | $150,969.30 |
| 2026-09-21 | $0.10949005 | $0.11379065 | $0.10608619 | $0.11247011 | $320,621.04 |
| 2026-09-20 | $0.10486817 | $0.10963213 | $0.10331345 | $0.10963213 | $371,991.59 |
| 2026-09-19 | $0.10694044 | $0.10759241 | $0.10295417 | $0.10492053 | $206,992.69 |
| 2026-09-18 | $0.09822057 | $0.10849369 | $0.09703612 | $0.10666104 | $392,502.07 |
| 2026-09-17 | $0.09572238 | $0.10141047 | $0.0954209 | $0.09826067 | $343,600.41 |
| 2026-09-16 | $0.09338218 | $0.09665199 | $0.09102459 | $0.09557963 | $296,631.00 |
| 2026-09-15 | $0.09659684 | $0.09816966 | $0.09233438 | $0.09340588 | $120,173.65 |
| 2026-09-14 | $0.09591792 | $0.09841429 | $0.09576625 | $0.09663542 | $85,288.33 |
| 2026-09-13 | $0.09657121 | $0.09758085 | $0.09509002 | $0.09590675 | $154,344.63 |
| 2026-09-12 | $0.09734628 | $0.09744324 | $0.09587685 | $0.09657962 | $133,349.24 |
| 2026-09-11 | $0.09191147 | $0.09761376 | $0.09191147 | $0.09735302 | $295,838.58 |
| 2026-09-10 | $0.09731009 | $0.09809651 | $0.09088716 | $0.09191147 | $6.78M |
| 2026-09-09 | $0.09566744 | $0.099351 | $0.09498697 | $0.0973076 | $115,415.79 |
| 2026-09-08 | $0.09519283 | $0.09860941 | $0.09495239 | $0.09568548 | $70,401.66 |
| 2026-09-07 | $0.0985129 | $0.09862725 | $0.0949869 | $0.09517292 | $95,281.92 |
| 2026-09-06 | $0.09823399 | $0.09962113 | $0.0965318 | $0.0985378 | $76,356.63 |
| 2026-09-05 | $0.09260983 | $0.09831053 | $0.09255915 | $0.09825825 | $65,022.59 |
| 2026-09-04 | $0.09429872 | $0.09563381 | $0.09122351 | $0.0925972 | $102,064.45 |
| 2026-09-03 | $0.09235754 | $0.09567756 | $0.09179624 | $0.09430822 | $77,697.83 |
| 2026-09-02 | $0.08956517 | $0.09238611 | $0.08949468 | $0.09235754 | $64,691.68 |
| 2026-09-01 | $0.09067298 | $0.09329682 | $0.08884693 | $0.0895667 | $94,352.98 |
| 2026-08-31 | $0.09738595 | $0.09738595 | $0.08711206 | $0.09069094 | $6.57M |
| 2026-08-30 | $0.10551595 | $0.1067653 | $0.09729372 | $0.09733189 | $134,911.68 |
| 2026-08-29 | $0.10805195 | $0.1090664 | $0.101088 | $0.10513549 | $3.47M |
| 2026-08-28 | $0.10746112 | $0.11014636 | $0.10594962 | $0.10781298 | $156,534.96 |
| 2026-08-27 | $0.10910471 | $0.10991068 | $0.10506346 | $0.10745927 | $158,208.88 |
| 2026-08-26 | $0.12203843 | $0.12443085 | $0.1068676 | $0.10909768 | $206,650.23 |