Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MATICUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.6052 | -0.0388 | -6.02% | 0.6427 | 0.6652 | 0.59954 | 7,838,212.00 |
| 12 Jun 2024 | 0.644 | 0.0263 | 4.26% | 0.6181 | 0.651 | 0.6055 | 10,170,824.00 |
| 11 Jun 2024 | 0.6177 | -0.0328 | -5.04% | 0.6495 | 0.6516 | 0.6106 | 11,532,843.00 |
| 10 Jun 2024 | 0.6505 | -0.0045 | -0.69% | 0.6546 | 0.6682 | 0.6355 | 6,420,607.00 |
| 09 Jun 2024 | 0.655 | 0.0061 | 0.94% | 0.6494 | 0.6566 | 0.644 | 3,974,366.00 |
| 08 Jun 2024 | 0.6489 | -0.0184 | -2.76% | 0.6647 | 0.6689 | 0.6402 | 6,145,954.00 |
| 07 Jun 2024 | 0.6673 | -0.0585 | -8.06% | 0.7268 | 0.7281 | 0.6231 | 20,450,631.00 |
| 06 Jun 2024 | 0.7258 | 0.0007 | 0.10% | 0.7249 | 0.7406 | 0.7141 | 11,876,152.00 |
| 05 Jun 2024 | 0.7251 | 0.0101 | 1.41% | 0.71671 | 0.7269 | 0.7071 | 8,463,000.00 |
| 04 Jun 2024 | 0.715 | 0.0109 | 1.55% | 0.7053 | 0.7195 | 0.697 | 4,744,689.00 |
| 03 Jun 2024 | 0.7041 | 0.014 | 2.03% | 0.6895 | 0.7127 | 0.68167 | 6,963,769.00 |
| 02 Jun 2024 | 0.6901 | -0.0078 | -1.12% | 0.6978 | 0.7051 | 0.6857 | 4,180,499.00 |
| 01 Jun 2024 | 0.6979 | 0.0027 | 0.39% | 0.694 | 0.7026 | 0.6905 | 3,602,741.00 |
| 31 May 2024 | 0.6952 | -0.0015 | -0.22% | 0.695 | 0.7084 | 0.6831 | 7,100,053.00 |
| 30 May 2024 | 0.6967 | -0.0171 | -2.40% | 0.7138 | 0.72394 | 0.6878 | 10,011,695.00 |
| 29 May 2024 | 0.7138 | -0.0188 | -2.57% | 0.7322 | 0.74552 | 0.7132 | 9,184,144.00 |
| 28 May 2024 | 0.7326 | -0.0104 | -1.40% | 0.7437 | 0.7497 | 0.7219 | 9,054,204.00 |
| 27 May 2024 | 0.743 | 0.0264 | 3.68% | 0.7161 | 0.7503 | 0.7132 | 5,271,918.00 |
| 26 May 2024 | 0.7166 | -0.0128 | -1.75% | 0.730 | 0.7332 | 0.7113 | 3,576,421.00 |
| 25 May 2024 | 0.7294 | 0.0058 | 0.80% | 0.7226 | 0.7335 | 0.7204 | 3,554,267.00 |
| 24 May 2024 | 0.7236 | -0.0184 | -2.48% | 0.7407 | 0.756 | 0.7039 | 6,651,854.00 |
| 23 May 2024 | 0.742 | 0.0182 | 2.51% | 0.7242 | 0.759 | 0.6953 | 14,162,939.00 |
| 22 May 2024 | 0.7238 | -0.0054 | -0.74% | 0.7297 | 0.7331 | 0.7024 | 16,215,527.00 |
| 21 May 2024 | 0.7292 | -0.0213 | -2.84% | 0.7513 | 0.759 | 0.7183 | 28,977,015.00 |
| 20 May 2024 | 0.7505 | 0.068 | 9.96% | 0.6835 | 0.7566 | 0.6751 | 11,150,354.00 |
| 19 May 2024 | 0.6825 | -0.0268 | -3.78% | 0.7079 | 0.71361 | 0.6798 | 4,224,609.00 |
| 18 May 2024 | 0.7093 | -0.0032 | -0.45% | 0.7133 | 0.7223 | 0.7078 | 4,466,691.00 |
| 17 May 2024 | 0.7125 | 0.0187 | 2.70% | 0.694 | 0.7213 | 0.6901 | 7,519,510.00 |
| 16 May 2024 | 0.6938 | 0.0065 | 0.95% | 0.6869 | 0.6993 | 0.6668 | 6,583,600.00 |
| 15 May 2024 | 0.6873 | 0.0381 | 5.87% | 0.6511 | 0.6891 | 0.6429 | 8,789,512.00 |
| 14 May 2024 | 0.6492 | -0.0133 | -2.01% | 0.6626 | 0.684 | 0.648 | 6,883,252.00 |
| 13 May 2024 | 0.6625 | -0.009 | -1.34% | 0.660 | 0.6801 | 0.64396 | 6,110,782.00 |
| 12 May 2024 | 0.6715 | -0.0048 | -0.71% | 0.676 | 0.684 | 0.6679 | 2,827,554.00 |
| 11 May 2024 | 0.6763 | 0.0046 | 0.68% | 0.6732 | 0.6877 | 0.6723 | 3,563,613.00 |
| 10 May 2024 | 0.6717 | -0.0223 | -3.21% | 0.6937 | 0.7018 | 0.6641 | 10,059,383.00 |
| 09 May 2024 | 0.694 | 0.0121 | 1.77% | 0.6813 | 0.6987 | 0.671 | 7,108,342.00 |
| 08 May 2024 | 0.6819 | -0.0115 | -1.66% | 0.6945 | 0.69543 | 0.6722 | 7,903,483.00 |
| 07 May 2024 | 0.6934 | -0.0179 | -2.52% | 0.7103 | 0.7188 | 0.6893 | 7,685,749.00 |
| 06 May 2024 | 0.7113 | -0.0221 | -3.01% | 0.734 | 0.780 | 0.7097 | 14,848,921.00 |
| 05 May 2024 | 0.7334 | 0.0042 | 0.58% | 0.729 | 0.7412 | 0.719 | 5,468,108.00 |
| 04 May 2024 | 0.7292 | -0.0036 | -0.49% | 0.7319 | 0.75409 | 0.7242 | 5,682,503.00 |
| 03 May 2024 | 0.7328 | 0.0104 | 1.44% | 0.7217 | 0.742 | 0.7144 | 7,424,647.00 |
| 02 May 2024 | 0.7224 | 0.0303 | 4.38% | 0.6904 | 0.7265 | 0.6724 | 7,670,560.00 |
| 01 May 2024 | 0.6921 | 0.0229 | 3.42% | 0.6659 | 0.6969 | 0.6314 | 14,597,496.00 |
| 30 Abr 2024 | 0.6692 | -0.036 | -5.10% | 0.7031 | 0.7129 | 0.6475 | 13,041,588.00 |
| 29 Abr 2024 | 0.7052 | -0.0165 | -2.29% | 0.7426 | 0.7426 | 0.6887 | 16,746,941.00 |
| 28 Abr 2024 | 0.7217 | -0.0111 | -1.51% | 0.7337 | 0.7492 | 0.7181 | 5,799,879.00 |
| 27 Abr 2024 | 0.7328 | 0.0291 | 4.14% | 0.7042 | 0.7355 | 0.68255 | 7,658,165.00 |
| 26 Abr 2024 | 0.7037 | -0.0159 | -2.21% | 0.7214 | 0.732 | 0.6994 | 7,829,266.00 |
| 25 Abr 2024 | 0.7196 | 0.0152 | 2.16% | 0.7043 | 0.7278 | 0.6912 | 9,150,049.00 |
| 24 Abr 2024 | 0.7044 | -0.0235 | -3.23% | 0.7317 | 0.76603 | 0.6973 | 12,492,049.00 |
| 23 Abr 2024 | 0.7279 | -0.0153 | -2.06% | 0.7412 | 0.7491 | 0.7228 | 7,195,602.00 |
| 22 Abr 2024 | 0.7432 | 0.0295 | 4.13% | 0.640 | 0.77506 | 0.640 | 8,214,472.00 |
| 21 Abr 2024 | 0.7137 | -0.0226 | -3.07% | 0.7346 | 0.7451 | 0.7009 | 9,132,830.00 |
| 20 Abr 2024 | 0.7363 | 0.0605 | 8.95% | 0.673 | 0.7408 | 0.6637 | 10,938,746.00 |
| 19 Abr 2024 | 0.6758 | 0.0001 | 0.01% | 0.6741 | 0.6914 | 0.6196 | 19,233,945.00 |
| 18 Abr 2024 | 0.6757 | 0.0076 | 1.14% | 0.6695 | 0.9494 | 0.6501 | 16,385,785.00 |
| 17 Abr 2024 | 0.6681 | -0.035 | -4.98% | 0.7006 | 0.7103 | 0.6553 | 11,546,168.00 |
| 16 Abr 2024 | 0.7031 | -0.0039 | -0.55% | 0.705 | 0.7309 | 0.6729 | 22,366,460.00 |
| 15 Abr 2024 | 0.707 | -0.0075 | -1.05% | 0.7065 | 0.7528 | 0.6839 | 19,993,442.00 |
| 14 Abr 2024 | 0.7145 | 0.0572 | 8.70% | 0.6545 | 0.7193 | 0.6318 | 26,801,089.00 |
| 13 Abr 2024 | 0.6573 | -0.1084 | -14.16% | 0.7645 | 0.7728 | 0.5901 | 39,717,898.00 |
| 12 Abr 2024 | 0.7657 | -0.1123 | -12.79% | 0.8788 | 0.8944 | 0.736 | 29,710,694.00 |
| 11 Abr 2024 | 0.878 | -0.0084 | -0.95% | 0.8851 | 0.896 | 0.8614 | 11,984,247.00 |
| 10 Abr 2024 | 0.8864 | -0.0112 | -1.25% | 0.8969 | 0.9027 | 0.853 | 13,091,345.00 |
| 09 Abr 2024 | 0.8976 | -0.0479 | -5.07% | 0.9481 | 0.950 | 0.8932 | 9,937,723.00 |
| 08 Abr 2024 | 0.9455 | 0.0341 | 3.74% | 0.9087 | 0.9491 | 0.8899 | 12,163,021.00 |
| 07 Abr 2024 | 0.9114 | 0.0132 | 1.47% | 0.8959 | 0.9239 | 0.8939 | 8,941,600.00 |
| 06 Abr 2024 | 0.8982 | 0.0125 | 1.41% | 0.8832 | 0.9065 | 0.8815 | 5,332,295.00 |
| 05 Abr 2024 | 0.8857 | -0.0186 | -2.06% | 0.9039 | 0.9096 | 0.8604 | 10,175,328.00 |
| 04 Abr 2024 | 0.9043 | 0.0078 | 0.87% | 0.893 | 0.923 | 0.8728 | 16,878,141.00 |
| 03 Abr 2024 | 0.8965 | -0.0037 | -0.41% | 0.9013 | 0.9233 | 0.8734 | 11,229,594.00 |
| 02 Abr 2024 | 0.9002 | -0.0529 | -5.55% | 0.9501 | 0.9507 | 0.8849 | 14,715,551.00 |
| 01 Abr 2024 | 0.9531 | -0.0469 | -4.69% | 1.00 | 1.01 | 0.926 | 18,443,277.00 |
| 31 Mar 2024 | 1.00 | 0.0195 | 1.99% | 0.9787 | 1.00 | 0.9772 | 7,455,696.00 |
| 30 Mar 2024 | 0.9805 | -0.0115 | -1.16% | 0.9891 | 1.00 | 0.9754 | 9,767,884.00 |
| 29 Mar 2024 | 0.992 | -0.008 | -0.80% | 1.00 | 1.01 | 0.9771 | 15,188,531.00 |
| 28 Mar 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.03 | 0.9952 | 15,305,155.00 |
| 27 Mar 2024 | 1.01 | -0.040 | -3.81% | 1.05 | 1.09 | 0.9994 | 22,076,954.00 |
| 26 Mar 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.08 | 1.03 | 14,408,103.00 |
| 25 Mar 2024 | 1.04 | 0.030 | 2.97% | 1.01 | 1.06 | 1.00 | 29,345,807.00 |
| 24 Mar 2024 | 1.01 | 0.030 | 2.75% | 0.9793 | 1.02 | 0.9753 | 10,863,410.00 |
| 23 Mar 2024 | 0.983 | 0.0163 | 1.69% | 0.971 | 1.00 | 0.9545 | 15,454,067.00 |
| 22 Mar 2024 | 0.9667 | -0.0281 | -2.82% | 0.9937 | 1.02 | 0.9499 | 15,553,518.00 |
| 21 Mar 2024 | 0.9948 | -0.0152 | -1.50% | 1.00 | 1.01 | 0.971 | 15,351,197.00 |
| 20 Mar 2024 | 1.01 | 0.080 | 8.21% | 0.9359 | 1.02 | 0.910 | 27,886,442.00 |
| 19 Mar 2024 | 0.9334 | -0.0966 | -9.38% | 1.03 | 1.04 | 0.9086 | 33,570,337.00 |
| 18 Mar 2024 | 1.03 | -0.060 | -5.50% | 1.08 | 1.09 | 1.01 | 15,712,351.00 |
| 17 Mar 2024 | 1.09 | 0.050 | 4.81% | 1.04 | 1.10 | 1.00 | 18,389,573.00 |
| 16 Mar 2024 | 1.04 | -0.100 | -8.77% | 1.14 | 1.17 | 1.02 | 22,017,273.00 |
