MATICUSD

Polygon (MATICUSD)

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
Su Consulta Reciente
COIN
MATICUSD
Polygon
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230129 16:33:55