WMATIC Historical USD Price
Daily close · May 2, 2022 → May 10, 2023Daily price history
Apr 11, 2023 → May 10, 2023| 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 |