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 |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.6941 | 0.0076 | 1.11% | 0.6863 | 0.6993 | 0.6668 | 5,869,264.00 |
| 15 May 2024 | 0.6865 | 0.0373 | 5.75% | 0.651 | 0.6891 | 0.6429 | 6,449,002.00 |
| 14 May 2024 | 0.6492 | -0.0138 | -2.08% | 0.6622 | 0.684 | 0.648 | 6,257,063.00 |
| 13 May 2024 | 0.663 | -0.0074 | -1.10% | 0.6716 | 0.6801 | 0.6469 | 5,955,832.00 |
| 12 May 2024 | 0.6704 | -0.0049 | -0.73% | 0.6763 | 0.684 | 0.6679 | 2,505,014.00 |
| 11 May 2024 | 0.6753 | 0.0035 | 0.52% | 0.6723 | 0.6877 | 0.6723 | 3,231,567.00 |
| 10 May 2024 | 0.6718 | -0.0227 | -3.27% | 0.6931 | 0.7018 | 0.6641 | 8,984,730.00 |
| 09 May 2024 | 0.6945 | 0.0134 | 1.97% | 0.6816 | 0.6987 | 0.671 | 5,517,374.00 |
| 08 May 2024 | 0.6811 | -0.0124 | -1.79% | 0.6946 | 0.6953 | 0.6722 | 7,076,404.00 |
| 07 May 2024 | 0.6935 | -0.0164 | -2.31% | 0.7104 | 0.7188 | 0.6893 | 6,309,536.00 |
| 06 May 2024 | 0.7099 | -0.0241 | -3.28% | 0.734 | 0.7778 | 0.7097 | 12,538,099.00 |
| 05 May 2024 | 0.734 | 0.0048 | 0.66% | 0.7294 | 0.7412 | 0.719 | 4,359,022.00 |
| 04 May 2024 | 0.7292 | -0.0035 | -0.48% | 0.7315 | 0.7403 | 0.7242 | 4,922,901.00 |
| 03 May 2024 | 0.7327 | 0.0118 | 1.64% | 0.7216 | 0.742 | 0.7144 | 6,496,283.00 |
| 02 May 2024 | 0.7209 | 0.0301 | 4.36% | 0.6895 | 0.7265 | 0.6724 | 6,354,011.00 |
| 01 May 2024 | 0.6908 | 0.0242 | 3.63% | 0.667 | 0.6969 | 0.6314 | 12,115,589.00 |
| 30 Abr 2024 | 0.6666 | -0.037 | -5.26% | 0.7028 | 0.7129 | 0.6475 | 11,335,446.00 |
| 29 Abr 2024 | 0.7036 | -0.0176 | -2.44% | 0.7232 | 0.7332 | 0.6887 | 8,930,279.00 |
| 28 Abr 2024 | 0.7212 | -0.0108 | -1.48% | 0.7341 | 0.7492 | 0.7181 | 5,327,848.00 |
| 27 Abr 2024 | 0.732 | 0.0298 | 4.24% | 0.7031 | 0.7355 | 0.6827 | 6,705,587.00 |
| 26 Abr 2024 | 0.7022 | -0.0183 | -2.54% | 0.7209 | 0.732 | 0.6994 | 7,278,357.00 |
| 25 Abr 2024 | 0.7205 | 0.0165 | 2.34% | 0.7044 | 0.7278 | 0.6912 | 8,160,032.00 |
| 24 Abr 2024 | 0.704 | -0.025 | -3.43% | 0.7309 | 0.7644 | 0.6973 | 10,739,593.00 |
| 23 Abr 2024 | 0.729 | -0.0139 | -1.87% | 0.7418 | 0.7491 | 0.7228 | 6,179,591.00 |
| 22 Abr 2024 | 0.7429 | 0.0292 | 4.09% | 0.7137 | 0.7499 | 0.7092 | 9,304,243.00 |
| 21 Abr 2024 | 0.7137 | -0.025 | -3.38% | 0.7341 | 0.7451 | 0.7009 | 8,455,483.00 |
| 20 Abr 2024 | 0.7387 | 0.0657 | 9.76% | 0.6721 | 0.7408 | 0.6637 | 10,087,970.00 |
| 19 Abr 2024 | 0.673 | -0.0029 | -0.43% | 0.6748 | 0.6914 | 0.6196 | 16,268,475.00 |
| 18 Abr 2024 | 0.6759 | 0.0077 | 1.15% | 0.6667 | 0.6921 | 0.6501 | 14,721,715.00 |
| 17 Abr 2024 | 0.6682 | -0.0352 | -5.00% | 0.6998 | 0.7103 | 0.6553 | 10,006,372.00 |
| 16 Abr 2024 | 0.7034 | -0.0043 | -0.61% | 0.7052 | 0.7309 | 0.6729 | 20,020,301.00 |
| 15 Abr 2024 | 0.7077 | -0.004 | -0.56% | 0.7065 | 0.7528 | 0.6839 | 19,374,232.00 |
| 14 Abr 2024 | 0.7117 | 0.0583 | 8.92% | 0.6549 | 0.7193 | 0.6318 | 23,896,812.00 |
| 13 Abr 2024 | 0.6534 | -0.1131 | -14.76% | 0.7634 | 0.7728 | 0.5901 | 33,014,386.00 |
| 12 Abr 2024 | 0.7665 | -0.1114 | -12.69% | 0.8782 | 0.8944 | 0.736 | 24,946,076.00 |
| 11 Abr 2024 | 0.8779 | -0.0092 | -1.04% | 0.8848 | 0.896 | 0.8614 | 10,923,643.00 |
| 10 Abr 2024 | 0.8871 | -0.010 | -1.11% | 0.8952 | 0.9027 | 0.853 | 11,738,249.00 |
| 09 Abr 2024 | 0.8971 | -0.0493 | -5.21% | 0.9472 | 0.950 | 0.8932 | 8,789,211.00 |
| 08 Abr 2024 | 0.9464 | 0.0351 | 3.85% | 0.9087 | 0.9491 | 0.8899 | 10,941,581.00 |
| 07 Abr 2024 | 0.9113 | 0.0138 | 1.54% | 0.8956 | 0.9239 | 0.8939 | 8,178,873.00 |
| 06 Abr 2024 | 0.8975 | 0.0133 | 1.50% | 0.8832 | 0.9065 | 0.8815 | 5,085,806.00 |
| 05 Abr 2024 | 0.8842 | -0.0218 | -2.41% | 0.9041 | 0.9096 | 0.8604 | 9,136,293.00 |
| 04 Abr 2024 | 0.906 | 0.0109 | 1.22% | 0.8936 | 0.923 | 0.8728 | 14,967,980.00 |
| 03 Abr 2024 | 0.8951 | -0.0049 | -0.54% | 0.9007 | 0.9233 | 0.8734 | 9,961,768.00 |
| 02 Abr 2024 | 0.900 | -0.0511 | -5.37% | 0.9503 | 0.9507 | 0.8849 | 13,268,023.00 |
| 01 Abr 2024 | 0.9511 | -0.052 | -5.18% | 1.00 | 1.01 | 0.926 | 16,332,824.00 |
| 31 Mar 2024 | 1.00 | 0.020 | 2.36% | 0.9788 | 1.00 | 0.9772 | 6,768,203.00 |
| 30 Mar 2024 | 0.980 | -0.0109 | -1.10% | 0.9893 | 1.00 | 0.9754 | 9,013,511.00 |
| 29 Mar 2024 | 0.9909 | -0.0112 | -1.12% | 1.00 | 1.01 | 0.9771 | 13,099,380.00 |
| 28 Mar 2024 | 1.00 | -0.010 | -0.59% | 1.01 | 1.03 | 0.9952 | 13,645,163.00 |
| 27 Mar 2024 | 1.01 | -0.040 | -3.58% | 1.04 | 1.09 | 0.9994 | 18,434,959.00 |
| 26 Mar 2024 | 1.05 | 0.00 | -0.06% | 1.04 | 1.08 | 1.03 | 12,314,614.00 |
| 25 Mar 2024 | 1.05 | 0.030 | 3.42% | 1.01 | 1.06 | 1.00 | 14,340,674.00 |
| 24 Mar 2024 | 1.01 | 0.030 | 3.25% | 0.9797 | 1.02 | 0.9753 | 9,735,752.00 |
| 23 Mar 2024 | 0.9796 | 0.0068 | 0.70% | 0.9696 | 1.00 | 0.9545 | 13,891,382.00 |
| 22 Mar 2024 | 0.9728 | -0.0221 | -2.22% | 0.9918 | 1.02 | 0.9499 | 13,239,046.00 |
| 21 Mar 2024 | 0.9949 | -0.0135 | -1.34% | 1.00 | 1.01 | 0.971 | 12,579,365.00 |
| 20 Mar 2024 | 1.01 | 0.080 | 8.16% | 0.9376 | 1.02 | 0.910 | 23,993,570.00 |
| 19 Mar 2024 | 0.9323 | -0.0979 | -9.50% | 1.03 | 1.04 | 0.9086 | 28,080,577.00 |
| 18 Mar 2024 | 1.03 | -0.060 | -5.30% | 1.08 | 1.09 | 1.01 | 13,945,100.00 |
| 17 Mar 2024 | 1.09 | 0.050 | 4.31% | 1.05 | 1.10 | 1.01 | 16,299,538.00 |
| 16 Mar 2024 | 1.04 | -0.100 | -8.53% | 1.14 | 1.17 | 1.02 | 18,504,083.00 |
| 15 Mar 2024 | 1.14 | -0.080 | -6.75% | 1.22 | 1.23 | 1.07 | 32,535,668.00 |
| 14 Mar 2024 | 1.22 | -0.050 | -3.75% | 1.27 | 1.29 | 1.16 | 27,470,185.00 |
| 13 Mar 2024 | 1.27 | 0.090 | 7.47% | 1.18 | 1.29 | 1.18 | 29,610,993.00 |
| 12 Mar 2024 | 1.18 | -0.060 | -4.82% | 1.24 | 1.25 | 1.13 | 28,494,631.00 |
| 11 Mar 2024 | 1.24 | 0.010 | 1.02% | 1.23 | 1.25 | 1.17 | 22,290,035.00 |
| 10 Mar 2024 | 1.23 | 0.070 | 6.07% | 1.16 | 1.25 | 1.15 | 46,594,646.00 |
| 09 Mar 2024 | 1.16 | 0.030 | 2.84% | 1.13 | 1.16 | 1.12 | 19,924,753.00 |
| 08 Mar 2024 | 1.13 | -0.040 | -3.01% | 1.17 | 1.18 | 1.10 | 19,172,264.00 |
| 07 Mar 2024 | 1.16 | 0.040 | 3.96% | 1.12 | 1.18 | 1.10 | 31,533,335.00 |
| 06 Mar 2024 | 1.12 | 0.090 | 8.33% | 1.04 | 1.12 | 0.9946 | 27,499,442.00 |
| 05 Mar 2024 | 1.03 | -0.110 | -9.98% | 1.14 | 1.15 | 0.9547 | 42,668,615.00 |
| 04 Mar 2024 | 1.15 | 0.060 | 5.22% | 1.09 | 1.15 | 1.08 | 32,420,837.00 |
| 03 Mar 2024 | 1.09 | -0.010 | -0.56% | 1.10 | 1.12 | 1.03 | 23,425,449.00 |
| 02 Mar 2024 | 1.10 | 0.070 | 6.79% | 1.02 | 1.10 | 1.02 | 28,235,114.00 |
| 01 Mar 2024 | 1.03 | 0.030 | 2.57% | 1.01 | 1.03 | 1.00 | 17,183,662.00 |
| 29 Feb 2024 | 1.00 | -0.010 | -1.07% | 1.01 | 1.06 | 0.9808 | 30,899,210.00 |
| 28 Feb 2024 | 1.01 | -0.020 | -1.78% | 1.03 | 1.07 | 0.9633 | 29,958,479.00 |
| 27 Feb 2024 | 1.03 | -0.030 | -2.83% | 1.06 | 1.08 | 1.02 | 23,749,497.00 |
| 26 Feb 2024 | 1.06 | 0.060 | 6.04% | 0.9991 | 1.07 | 0.9722 | 34,294,404.00 |
| 25 Feb 2024 | 0.9989 | 0.0046 | 0.46% | 0.9942 | 1.00 | 0.9633 | 13,422,983.00 |
| 24 Feb 2024 | 0.9943 | 0.0078 | 0.79% | 0.9894 | 1.03 | 0.9733 | 13,005,252.00 |
| 23 Feb 2024 | 0.9865 | -0.0069 | -0.69% | 0.9954 | 1.01 | 0.9427 | 20,961,430.00 |
| 22 Feb 2024 | 0.9934 | 0.0422 | 4.44% | 0.9485 | 1.05 | 0.9205 | 36,737,282.00 |
| 21 Feb 2024 | 0.9512 | -0.0716 | -7.00% | 1.02 | 1.04 | 0.9075 | 28,029,825.00 |
| 20 Feb 2024 | 1.02 | 0.030 | 2.60% | 0.9994 | 1.03 | 0.944 | 27,970,926.00 |
| 19 Feb 2024 | 0.9969 | -0.003 | -0.30% | 0.9974 | 1.01 | 0.9735 | 17,759,979.00 |
| 18 Feb 2024 | 0.9999 | 0.0715 | 7.70% | 0.9277 | 1.00 | 0.918 | 17,161,651.00 |
| 17 Feb 2024 | 0.9284 | -0.0237 | -2.49% | 0.9502 | 0.9595 | 0.9045 | 15,636,291.00 |
