MATICUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Ene 2023 | 1.14 | -0.020 | -1.72% | 1.16 | 1.17 | 1.09 | 47,312,830.00 |
| 27 Ene 2023 | 1.16 | 0.060 | 5.45% | 1.11 | 1.19 | 1.06 | 87,247,077.00 |
| 26 Ene 2023 | 1.10 | 0.110 | 10.68% | 0.9975 | 1.12 | 0.97519 | 81,518,580.00 |
| 25 Ene 2023 | 0.9939 | 0.0369 | 3.86% | 0.9555 | 1.02 | 0.9323 | 38,936,260.00 |
| 24 Ene 2023 | 0.957 | -0.0386 | -3.88% | 0.9949 | 1.04 | 0.9424 | 42,735,148.00 |
| 23 Ene 2023 | 0.9956 | 0.0034 | 0.34% | 0.99466 | 1.02 | 0.976 | 29,752,848.00 |
| 22 Ene 2023 | 0.9922 | 0.003 | 0.30% | 0.9912 | 1.03 | 0.9747 | 39,365,263.00 |
| 21 Ene 2023 | 0.9892 | -0.0308 | -3.02% | 1.03 | 1.04 | 0.9862 | 36,691,980.00 |
| 20 Ene 2023 | 1.02 | 0.070 | 7.41% | 0.9532 | 1.04 | 0.9372 | 38,301,904.00 |
| 19 Ene 2023 | 0.9496 | 0.0095 | 1.01% | 0.9412 | 0.9571 | 0.9164 | 23,122,477.00 |
| 18 Ene 2023 | 0.9401 | -0.0588 | -5.89% | 0.9972 | 1.02 | 0.9244 | 38,927,018.00 |
| 17 Ene 2023 | 0.9989 | -0.0211 | -2.07% | 1.01 | 1.04 | 0.9897 | 41,320,569.00 |
| 16 Ene 2023 | 1.02 | 0.040 | 3.92% | 0.9817 | 1.05 | 0.966 | 90,937,976.00 |
| 15 Ene 2023 | 0.9815 | -0.0185 | -1.85% | 0.9984 | 1.00 | 0.9541 | 36,667,839.00 |
| 14 Ene 2023 | 1.00 | 0.0701 | 7.54% | 0.9308 | 1.06 | 0.92929 | 94,586,510.00 |
| 13 Ene 2023 | 0.9299 | 0.0169 | 1.85% | 0.9159 | 0.9417 | 0.8955 | 33,416,089.00 |
| 12 Ene 2023 | 0.913 | 0.0191 | 2.14% | 0.889 | 0.9247 | 0.8559 | 47,681,547.00 |
| 11 Ene 2023 | 0.8939 | 0.0359 | 4.18% | 0.85753 | 0.9009 | 0.83264 | 26,603,126.00 |
| 10 Ene 2023 | 0.858 | 0.0152 | 1.80% | 0.8457 | 0.8612 | 0.83221 | 24,889,112.00 |
| 09 Ene 2023 | 0.8428 | 0.0049 | 0.58% | 0.83962 | 0.8765 | 0.8346 | 41,744,198.00 |
| 08 Ene 2023 | 0.8379 | 0.0319 | 3.96% | 0.8074 | 0.8443 | 0.7963 | 23,207,995.00 |
| 07 Ene 2023 | 0.806 | 0.0064 | 0.80% | 0.7985 | 0.8111 | 0.7978 | 15,120,462.00 |
| 06 Ene 2023 | 0.7996 | 0.0106 | 1.34% | 0.7876 | 0.8003 | 0.7704 | 24,452,859.00 |
| 05 Ene 2023 | 0.789 | -0.0167 | -2.07% | 0.8075 | 0.8106 | 0.7845 | 29,835,498.00 |
| 04 Ene 2023 | 0.8057 | 0.0255 | 3.27% | 0.7792 | 0.8144 | 0.777 | 44,688,441.00 |
| 03 Ene 2023 | 0.7802 | -0.0013 | -0.17% | 0.7797 | 0.7885 | 0.7702 | 19,272,490.00 |
| 02 Ene 2023 | 0.7815 | 0.0226 | 2.98% | 0.75975 | 0.7903 | 0.7487 | 21,046,679.00 |
| 01 Ene 2023 | 0.7589 | 0.0006 | 0.08% | 0.7568 | 0.7624 | 0.7472 | 10,273,616.00 |
| 31 Dic 2022 | 0.7583 | -0.0017 | -0.22% | 0.7602 | 0.7718 | 0.7532 | 14,039,373.00 |
| 30 Dic 2022 | 0.760 | -0.0167 | -2.15% | 0.7756 | 0.781 | 0.7473 | 34,779,326.00 |
| 29 Dic 2022 | 0.7767 | -0.0054 | -0.69% | 0.7819 | 0.7863 | 0.7685 | 18,878,564.00 |
| 28 Dic 2022 | 0.7821 | -0.0223 | -2.77% | 0.8068 | 0.8082 | 0.7743 | 25,722,639.00 |
| 27 Dic 2022 | 0.8044 | -0.0079 | -0.97% | 0.8138 | 0.8193 | 0.7971 | 16,392,598.00 |
| 26 Dic 2022 | 0.8123 | 0.018 | 2.27% | 0.7954 | 0.8156 | 0.7935 | 10,676,044.00 |
| 25 Dic 2022 | 0.7943 | -0.0009 | -0.11% | 0.80548 | 0.82153 | 0.7856 | 9,664,818.00 |
| 24 Dic 2022 | 0.7952 | -0.0034 | -0.43% | 0.80003 | 0.81895 | 0.7928 | 9,192,958.00 |
| 23 Dic 2022 | 0.7986 | 0.0028 | 0.35% | 0.7952 | 0.8073 | 0.7913 | 18,593,109.00 |
| 22 Dic 2022 | 0.7958 | 0.0038 | 0.48% | 0.795 | 0.7975 | 0.7697 | 24,363,157.00 |
| 21 Dic 2022 | 0.792 | -0.0098 | -1.22% | 0.8021 | 0.8035 | 0.7855 | 27,705,177.00 |
| 20 Dic 2022 | 0.8018 | 0.0289 | 3.74% | 0.7725 | 0.809 | 0.7678 | 39,288,108.00 |
| 19 Dic 2022 | 0.7729 | -0.0431 | -5.28% | 0.8139 | 0.8218 | 0.7593 | 49,445,887.00 |
| 18 Dic 2022 | 0.816 | -0.0024 | -0.29% | 0.8156 | 0.8263 | 0.8019 | 16,278,275.00 |
| 17 Dic 2022 | 0.8184 | 0.025 | 3.15% | 0.7962 | 0.8189 | 0.7817 | 30,997,715.00 |
| 16 Dic 2022 | 0.7934 | -0.084 | -9.57% | 0.8781 | 0.891 | 0.7817 | 46,037,157.00 |
| 15 Dic 2022 | 0.8774 | -0.0268 | -2.96% | 0.9032 | 0.9064 | 0.8717 | 29,465,951.00 |
| 14 Dic 2022 | 0.9042 | -0.0174 | -1.89% | 0.9268 | 0.9383 | 0.8932 | 31,248,757.00 |
| 13 Dic 2022 | 0.9216 | 0.0112 | 1.23% | 0.9127 | 0.9424 | 0.8795 | 48,470,648.00 |
| 12 Dic 2022 | 0.9104 | 0.0179 | 2.01% | 0.8924 | 0.913 | 0.871 | 22,975,381.00 |
| 11 Dic 2022 | 0.8925 | -0.0147 | -1.62% | 0.9079 | 0.91649 | 0.8885 | 18,581,452.00 |
| 10 Dic 2022 | 0.9072 | -0.0018 | -0.20% | 0.9091 | 0.9165 | 0.9006 | 15,731,867.00 |
| 09 Dic 2022 | 0.909 | -0.0186 | -2.01% | 0.9295 | 0.93541 | 0.908 | 22,614,362.00 |
| 08 Dic 2022 | 0.9276 | 0.0293 | 3.26% | 0.8989 | 0.9301 | 0.8874 | 31,571,062.00 |
| 07 Dic 2022 | 0.8983 | -0.0173 | -1.89% | 0.91416 | 0.92553 | 0.8696 | 29,975,962.00 |
| 06 Dic 2022 | 0.9156 | 0.004 | 0.44% | 0.9128 | 0.9214 | 0.8965 | 26,470,768.00 |
| 05 Dic 2022 | 0.9116 | -0.0107 | -1.16% | 0.9201 | 0.9452 | 0.8999 | 56,711,907.00 |
| 04 Dic 2022 | 0.9223 | 0.019 | 2.10% | 0.9031 | 0.9525 | 0.9023 | 19,461,421.00 |
| 03 Dic 2022 | 0.9033 | -0.0375 | -3.99% | 0.9492 | 0.95428 | 0.8997 | 24,331,714.00 |
| 02 Dic 2022 | 0.9408 | 0.0337 | 3.72% | 0.9102 | 0.9429 | 0.8984 | 49,102,148.00 |
| 01 Dic 2022 | 0.9071 | -0.0235 | -2.53% | 0.9393 | 0.9454 | 0.9057 | 57,209,748.00 |
| 30 Nov 2022 | 0.9306 | 0.0922 | 11.00% | 0.840 | 0.9339 | 0.8369 | 70,135,839.00 |
| 29 Nov 2022 | 0.8384 | 0.0153 | 1.86% | 0.819 | 0.8497 | 0.8129 | 25,392,485.00 |
| 28 Nov 2022 | 0.8231 | -0.0218 | -2.58% | 0.8456 | 0.8486 | 0.8036 | 38,618,454.00 |
| 27 Nov 2022 | 0.8449 | -0.0018 | -0.21% | 0.846 | 0.8655 | 0.841 | 22,657,383.00 |
| 26 Nov 2022 | 0.8467 | 0.0012 | 0.14% | 0.8438 | 0.8712 | 0.8382 | 23,322,705.00 |
| 25 Nov 2022 | 0.8455 | -0.0033 | -0.39% | 0.8459 | 0.8491 | 0.820 | 22,400,937.00 |
| 24 Nov 2022 | 0.8488 | -0.0123 | -1.43% | 0.8597 | 0.89249 | 0.82395 | 21,204,290.00 |
| 23 Nov 2022 | 0.8611 | 0.0127 | 1.50% | 0.8498 | 0.871 | 0.8354 | 46,693,368.00 |
| 22 Nov 2022 | 0.8484 | 0.0522 | 6.56% | 0.7975 | 0.8646 | 0.7775 | 19,228,061.00 |
| 21 Nov 2022 | 0.7962 | -0.0108 | -1.34% | 0.804 | 0.8204 | 0.7655 | 56,393,391.00 |
| 20 Nov 2022 | 0.807 | -0.0693 | -7.91% | 0.8765 | 0.8806 | 0.7983 | 43,633,364.00 |
| 19 Nov 2022 | 0.8763 | -0.0023 | -0.26% | 0.8784 | 0.8826 | 0.8487 | 27,158,465.00 |
| 18 Nov 2022 | 0.8786 | 0.0064 | 0.73% | 0.8736 | 0.8993 | 0.8669 | 33,593,139.00 |
| 17 Nov 2022 | 0.8722 | -0.026 | -2.89% | 0.9046 | 0.9115 | 0.861 | 50,923,073.00 |
| 16 Nov 2022 | 0.8982 | -0.0414 | -4.41% | 0.9423 | 0.9551 | 0.878 | 52,236,334.00 |
| 15 Nov 2022 | 0.9396 | 0.0245 | 2.68% | 0.9155 | 0.9726 | 0.9058 | 52,562,258.00 |
| 14 Nov 2022 | 0.9151 | 0.0322 | 3.65% | 0.8919 | 0.9641 | 0.8308 | 82,095,653.00 |
| 13 Nov 2022 | 0.8829 | -0.0498 | -5.34% | 0.9433 | 0.9668 | 0.8641 | 66,378,414.00 |
| 12 Nov 2022 | 0.9327 | -0.1273 | -12.01% | 1.06 | 1.07 | 0.924 | 80,680,789.00 |
| 11 Nov 2022 | 1.06 | -0.060 | -5.36% | 1.14 | 1.16 | 0.9623 | 112,063,074.00 |
| 10 Nov 2022 | 1.12 | 0.310 | 38.24% | 0.801 | 1.16 | 0.7999 | 112,635,976.00 |
| 09 Nov 2022 | 0.8102 | -0.2398 | -22.84% | 1.04 | 1.07 | 0.761 | 144,667,175.00 |
| 08 Nov 2022 | 1.05 | -0.200 | -16.00% | 1.26 | 1.27 | 0.89949 | 142,902,618.00 |
| 07 Nov 2022 | 1.25 | 0.110 | 9.65% | 1.13 | 1.30 | 1.13 | 115,683,608.00 |
| 06 Nov 2022 | 1.14 | -0.050 | -4.20% | 1.18 | 1.22 | 1.13 | 53,908,014.00 |
| 05 Nov 2022 | 1.19 | 0.020 | 1.71% | 1.17 | 1.30 | 1.15 | 83,348,628.00 |
| 04 Nov 2022 | 1.17 | 0.220 | 23.02% | 0.9557 | 1.26 | 0.9506 | 139,746,534.00 |
| 03 Nov 2022 | 0.9511 | 0.0804 | 9.23% | 0.8721 | 0.9912 | 0.8684 | 86,182,417.00 |
| 02 Nov 2022 | 0.8707 | -0.0051 | -0.58% | 0.8739 | 0.897 | 0.8364 | 56,247,251.00 |
| 01 Nov 2022 | 0.8758 | -0.0295 | -3.26% | 0.9027 | 0.9096 | 0.8754 | 22,995,046.00 |
| 31 Oct 2022 | 0.9053 | -0.0029 | -0.32% | 0.9088 | 0.930 | 0.893 | 22,264,796.00 |
| 30 Oct 2022 | 0.9082 | -0.0263 | -2.81% | 0.9346 | 0.950 | 0.8989 | 26,875,114.00 |
| 29 Oct 2022 | 0.9345 | -0.009 | -0.95% | 0.9448 | 0.9592 | 0.9263 | 29,223,817.00 |