MATIC (Wormhole)(MATICPO)Hoy
$0.279634
hace 1 años
$0.38443
hace 2 años
$0.54227
hace 3 años
$0.895638
MATIC (Wormhole) Historial de precios
(MATICPO)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | -- | $0.289091 | $0.271755 | -- | -- |
2025-09-03 | $0.288794 | $0.294267 | $0.284172 | $0.286029 | $7,722.076 |
2025-09-02 | $0.279579 | $0.292034 | $0.271123 | $0.288635 | $9,042.104 |
2025-09-01 | $0.283973 | $0.287802 | $0.272221 | $0.279303 | $12,032.98 |
2025-08-31 | $0.248976 | $0.291956 | $0.24882 | $0.283973 | $22,094.59 |
2025-08-30 | $0.244945 | $0.250536 | $0.235821 | $0.248976 | $4,201.374 |
2025-08-29 | $0.244163 | $0.261135 | $0.238636 | $0.245123 | $3,851.979 |
2025-08-28 | $0.242507 | $0.24961 | $0.235064 | $0.244305 | $2,227.963 |
2025-08-27 | $0.239389 | $0.249892 | $0.240436 | $0.242415 | $1,768.174 |
2025-08-26 | $0.239024 | $0.243925 | $0.232014 | $0.239247 | $1,570.628 |
2025-08-25 | $0.246971 | $0.258305 | $0.238209 | $0.239024 | $3,937.064 |
2025-08-24 | $0.251685 | $0.258003 | $0.246435 | $0.246528 | $1,820.213 |
2025-08-23 | $0.250486 | $0.256423 | $0.246535 | $0.251621 | $2,137.053 |
2025-08-22 | $0.239880 | $0.250714 | $0.234413 | $0.250288 | $1,308.280 |
2025-08-21 | $0.241600 | $0.245988 | $0.237624 | $0.239595 | $714.5207 |
2025-08-20 | $0.248391 | $0.247285 | $0.23179 | $0.241600 | $6,678.876 |
2025-08-19 | $0.256072 | $0.265701 | $0.247472 | $0.247473 | $14,531.20 |
2025-08-18 | $0.252466 | $0.25952 | $0.239289 | $0.255934 | $10,020.97 |
2025-08-17 | $0.236246 | $0.252549 | $0.233694 | $0.252488 | $2,284.128 |
2025-08-16 | $0.233492 | $0.236758 | $0.231199 | $0.236246 | $412.5721 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
MATIC (Wormhole)(MATICPO)
