Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MATICUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.4976 | 0.00 | 0.00% | 0.4976 | 0.4976 | 0.4976 | 0.00 |
| 25 Jul 2024 | 0.4976 | -0.0198 | -3.83% | 0.51676 | 0.51676 | 0.48277 | 190,644.00 |
| 24 Jul 2024 | 0.5174 | -0.01615 | -3.03% | 0.5335 | 0.5397 | 0.51402 | 188,908.00 |
| 23 Jul 2024 | 0.53355 | 0.00355 | 0.67% | 0.53962 | 0.55555 | 0.52164 | 609,013.00 |
| 22 Jul 2024 | 0.530 | -0.01693 | -3.10% | 0.54805 | 0.54805 | 0.530 | 114,649.00 |
| 21 Jul 2024 | 0.54693 | 0.00735 | 1.36% | 0.54009 | 0.54909 | 0.52779 | 99,858.00 |
| 20 Jul 2024 | 0.53958 | 0.00599 | 1.12% | 0.53085 | 0.54097 | 0.5301 | 274,728.00 |
| 19 Jul 2024 | 0.53359 | 0.01833 | 3.56% | 0.51407 | 0.53359 | 0.50729 | 210,587.00 |
| 18 Jul 2024 | 0.51526 | -0.02622 | -4.84% | 0.54249 | 0.55219 | 0.51244 | 232,879.00 |
| 17 Jul 2024 | 0.54148 | 0.00 | 0.00% | 0.54148 | 0.54148 | 0.54148 | 0.00 |
| 16 Jul 2024 | 0.54148 | -0.00431 | -0.79% | 0.54941 | 0.552 | 0.520 | 190,775.00 |
| 15 Jul 2024 | 0.54579 | 0.01591 | 3.00% | 0.53114 | 0.54918 | 0.53114 | 66,164.00 |
| 14 Jul 2024 | 0.52988 | 0.02372 | 4.69% | 0.5278 | 0.53305 | 0.51482 | 41,242.00 |
| 13 Jul 2024 | 0.50616 | 0.00 | 0.00% | 0.50616 | 0.50616 | 0.50616 | 0.00 |
| 12 Jul 2024 | 0.50616 | 0.00863 | 1.73% | 0.4946 | 0.50987 | 0.49414 | 60,889.00 |
| 11 Jul 2024 | 0.49753 | -0.01424 | -2.78% | 0.51658 | 0.52409 | 0.49753 | 89,804.00 |
| 10 Jul 2024 | 0.51177 | 0.01159 | 2.32% | 0.4994 | 0.51589 | 0.49449 | 40,267.00 |
| 09 Jul 2024 | 0.50018 | -0.00131 | -0.26% | 0.50056 | 0.50731 | 0.4939 | 165,626.00 |
| 08 Jul 2024 | 0.50149 | 0.02324 | 4.86% | 0.47785 | 0.5124 | 0.46109 | 398,490.00 |
| 07 Jul 2024 | 0.47825 | -0.02865 | -5.65% | 0.4996 | 0.50461 | 0.47825 | 106,887.00 |
| 06 Jul 2024 | 0.5069 | 0.00987 | 1.99% | 0.46759 | 0.51492 | 0.46619 | 327,543.00 |
| 05 Jul 2024 | 0.49703 | 0.00 | 0.00% | 0.49703 | 0.49703 | 0.49703 | 0.00 |
| 04 Jul 2024 | 0.49703 | -0.03394 | -6.39% | 0.53098 | 0.53406 | 0.49449 | 297,365.00 |
| 03 Jul 2024 | 0.53097 | -0.03935 | -6.90% | 0.5662 | 0.56777 | 0.52645 | 309,433.00 |
| 02 Jul 2024 | 0.57032 | 0.00523 | 0.93% | 0.55649 | 0.57253 | 0.55649 | 29,452.00 |
| 01 Jul 2024 | 0.56509 | 0.00389 | 0.69% | 0.55929 | 0.56729 | 0.5535 | 129,174.00 |
| 30 Jun 2024 | 0.5612 | 0.01331 | 2.43% | 0.54686 | 0.5612 | 0.54544 | 34,347.00 |
| 29 Jun 2024 | 0.54789 | -0.00523 | -0.95% | 0.56152 | 0.56152 | 0.54789 | 37,898.00 |
| 28 Jun 2024 | 0.55312 | -0.01291 | -2.28% | 0.56579 | 0.56902 | 0.55312 | 48,290.00 |
| 27 Jun 2024 | 0.56603 | 0.01077 | 1.94% | 0.55018 | 0.57021 | 0.54312 | 71,371.00 |
| 26 Jun 2024 | 0.55526 | -0.0117 | -2.06% | 0.56655 | 0.56968 | 0.5494 | 74,544.00 |
| 25 Jun 2024 | 0.56696 | 0.00543 | 0.97% | 0.56103 | 0.57638 | 0.55938 | 230,093.00 |
| 24 Jun 2024 | 0.56153 | 0.00184 | 0.33% | 0.56339 | 0.56641 | 0.5368 | 224,394.00 |
| 23 Jun 2024 | 0.55969 | -0.01058 | -1.86% | 0.57471 | 0.58331 | 0.55969 | 55,853.00 |
| 22 Jun 2024 | 0.57027 | 0.00121 | 0.21% | 0.568 | 0.57298 | 0.563 | 9,085.00 |
| 21 Jun 2024 | 0.56906 | -0.0068 | -1.18% | 0.57001 | 0.58089 | 0.56829 | 123,579.00 |
| 20 Jun 2024 | 0.57586 | -0.00084 | -0.15% | 0.57483 | 0.59609 | 0.56852 | 70,250.00 |
| 19 Jun 2024 | 0.5767 | 0.02261 | 4.08% | 0.55615 | 0.58081 | 0.55615 | 161,979.00 |
| 18 Jun 2024 | 0.55409 | -0.06488 | -10.48% | 0.584 | 0.584 | 0.51834 | 1,190,646.00 |
| 17 Jun 2024 | 0.61897 | 0.00 | 0.00% | 0.61897 | 0.61897 | 0.61897 | 0.00 |
| 16 Jun 2024 | 0.61897 | 0.0021 | 0.34% | 0.61669 | 0.62715 | 0.60617 | 216,649.00 |
| 15 Jun 2024 | 0.61687 | 0.02528 | 4.27% | 0.59215 | 0.61769 | 0.59061 | 273,837.00 |
| 14 Jun 2024 | 0.59159 | -0.01291 | -2.14% | 0.6055 | 0.61252 | 0.57398 | 416,087.00 |
| 13 Jun 2024 | 0.6045 | -0.03929 | -6.10% | 0.64111 | 0.64129 | 0.59954 | 181,131.00 |
| 12 Jun 2024 | 0.64379 | 0.02614 | 4.23% | 0.61947 | 0.65038 | 0.60649 | 160,852.00 |
| 11 Jun 2024 | 0.61765 | -0.03237 | -4.98% | 0.6496 | 0.6496 | 0.60932 | 291,840.00 |
| 10 Jun 2024 | 0.65002 | -0.00517 | -0.79% | 0.65383 | 0.66605 | 0.63711 | 150,780.00 |
| 09 Jun 2024 | 0.65519 | 0.00612 | 0.94% | 0.64928 | 0.65617 | 0.64457 | 158,177.00 |
| 08 Jun 2024 | 0.64907 | -0.01797 | -2.69% | 0.66419 | 0.66873 | 0.64406 | 137,338.00 |
| 07 Jun 2024 | 0.66704 | -0.05949 | -8.19% | 0.72597 | 0.72742 | 0.620 | 432,231.00 |
| 06 Jun 2024 | 0.72653 | 0.00453 | 0.63% | 0.72507 | 0.7402 | 0.71452 | 455,992.00 |
| 05 Jun 2024 | 0.722 | 0.00765 | 1.07% | 0.71653 | 0.72557 | 0.70924 | 119,402.00 |
| 04 Jun 2024 | 0.71435 | 0.00692 | 0.98% | 0.70449 | 0.7191 | 0.70132 | 89,724.00 |
| 03 Jun 2024 | 0.70743 | 0.01646 | 2.38% | 0.69116 | 0.71137 | 0.69116 | 242,010.00 |
| 02 Jun 2024 | 0.69097 | -0.00955 | -1.36% | 0.7024 | 0.70437 | 0.68711 | 63,158.00 |
| 01 Jun 2024 | 0.70052 | 0.00492 | 0.71% | 0.69454 | 0.70164 | 0.69454 | 21,655.00 |
| 31 May 2024 | 0.6956 | -0.00231 | -0.33% | 0.69572 | 0.70718 | 0.68369 | 321,126.00 |
| 30 May 2024 | 0.69791 | -0.0185 | -2.58% | 0.71726 | 0.71926 | 0.6916 | 220,944.00 |
| 29 May 2024 | 0.71641 | -0.01359 | -1.86% | 0.73225 | 0.74304 | 0.71478 | 182,231.00 |
| 28 May 2024 | 0.730 | -0.01301 | -1.75% | 0.74437 | 0.74861 | 0.72474 | 173,342.00 |
| 27 May 2024 | 0.74301 | 0.02671 | 3.73% | 0.71676 | 0.74995 | 0.71571 | 137,463.00 |
| 26 May 2024 | 0.7163 | -0.01406 | -1.93% | 0.73025 | 0.73239 | 0.71343 | 46,750.00 |
| 25 May 2024 | 0.73036 | 0.00785 | 1.09% | 0.72283 | 0.73354 | 0.72111 | 62,191.00 |
| 24 May 2024 | 0.72251 | -0.01921 | -2.59% | 0.74424 | 0.75355 | 0.70924 | 339,230.00 |
| 23 May 2024 | 0.74172 | 0.01811 | 2.50% | 0.72482 | 0.7575 | 0.69841 | 549,079.00 |
| 22 May 2024 | 0.72361 | -0.00577 | -0.79% | 0.73005 | 0.73214 | 0.70306 | 197,834.00 |
| 21 May 2024 | 0.72938 | -0.02031 | -2.71% | 0.75058 | 0.75869 | 0.7191 | 248,929.00 |
| 20 May 2024 | 0.74969 | 0.06649 | 9.73% | 0.68233 | 0.75723 | 0.6808 | 264,433.00 |
| 19 May 2024 | 0.6832 | -0.02662 | -3.75% | 0.70954 | 0.7113 | 0.68189 | 89,310.00 |
| 18 May 2024 | 0.70982 | -0.00311 | -0.44% | 0.71339 | 0.72227 | 0.70802 | 127,768.00 |
| 17 May 2024 | 0.71293 | 0.01571 | 2.25% | 0.69433 | 0.72035 | 0.69166 | 145,853.00 |
| 16 May 2024 | 0.69722 | 0.01097 | 1.60% | 0.6872 | 0.69776 | 0.66697 | 84,121.00 |
| 15 May 2024 | 0.68625 | 0.03717 | 5.73% | 0.65093 | 0.68819 | 0.6441 | 380,899.00 |
| 14 May 2024 | 0.64908 | -0.01424 | -2.15% | 0.66338 | 0.66529 | 0.64778 | 159,314.00 |
| 13 May 2024 | 0.66332 | -0.00714 | -1.06% | 0.67149 | 0.67911 | 0.64715 | 108,564.00 |
| 12 May 2024 | 0.67046 | -0.00542 | -0.80% | 0.67708 | 0.68259 | 0.6685 | 54,995.00 |
| 11 May 2024 | 0.67588 | 0.00382 | 0.57% | 0.67388 | 0.68563 | 0.67329 | 37,705.00 |
| 10 May 2024 | 0.67206 | -0.02238 | -3.22% | 0.69275 | 0.7016 | 0.66444 | 169,224.00 |
| 09 May 2024 | 0.69444 | 0.01188 | 1.74% | 0.683 | 0.69879 | 0.67117 | 88,064.00 |
| 08 May 2024 | 0.68256 | -0.01065 | -1.54% | 0.69362 | 0.69414 | 0.67305 | 116,498.00 |
| 07 May 2024 | 0.69321 | -0.01769 | -2.49% | 0.71083 | 0.71849 | 0.69026 | 229,475.00 |
| 06 May 2024 | 0.7109 | -0.022 | -3.00% | 0.73398 | 0.77738 | 0.71024 | 307,148.00 |
| 05 May 2024 | 0.7329 | -0.0006 | -0.08% | 0.72912 | 0.74129 | 0.72014 | 38,229.00 |
| 04 May 2024 | 0.7335 | 0.00 | 0.00% | 0.7335 | 0.7335 | 0.7335 | 0.00 |
| 03 May 2024 | 0.7335 | 0.01316 | 1.83% | 0.72249 | 0.74138 | 0.71769 | 207,070.00 |
| 02 May 2024 | 0.72034 | 0.02844 | 4.11% | 0.68871 | 0.72614 | 0.6776 | 175,670.00 |
| 01 May 2024 | 0.6919 | 0.02445 | 3.66% | 0.66654 | 0.6975 | 0.63241 | 385,729.00 |
| 30 Abr 2024 | 0.66745 | -0.03737 | -5.30% | 0.70164 | 0.71215 | 0.64771 | 685,056.00 |
| 29 Abr 2024 | 0.70482 | -0.01678 | -2.33% | 0.724 | 0.73269 | 0.68966 | 241,625.00 |
| 28 Abr 2024 | 0.7216 | -0.01055 | -1.44% | 0.73386 | 0.74781 | 0.7202 | 42,972.00 |
| 27 Abr 2024 | 0.73215 | 0.02955 | 4.21% | 0.70451 | 0.73439 | 0.68349 | 143,040.00 |
