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 |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.67126 | -0.02258 | -3.25% | 0.69413 | 0.70176 | 0.6642 | 487,137.00 |
| 09 May 2024 | 0.69384 | 0.01337 | 1.96% | 0.68128 | 0.69812 | 0.67138 | 118,351.00 |
| 08 May 2024 | 0.68047 | -0.01428 | -2.06% | 0.69415 | 0.69543 | 0.673 | 64,053.00 |
| 07 May 2024 | 0.69475 | -0.01554 | -2.19% | 0.71036 | 0.71869 | 0.690 | 115,994.00 |
| 06 May 2024 | 0.71029 | -0.02184 | -2.98% | 0.73468 | 0.780 | 0.70944 | 330,659.00 |
| 05 May 2024 | 0.73213 | -0.00347 | -0.47% | 0.72971 | 0.74143 | 0.72107 | 33,965.00 |
| 04 May 2024 | 0.7356 | 0.00231 | 0.32% | 0.73214 | 0.75409 | 0.72445 | 167,401.00 |
| 03 May 2024 | 0.73329 | 0.01383 | 1.92% | 0.72327 | 0.74176 | 0.71546 | 64,789.00 |
| 02 May 2024 | 0.71946 | 0.02719 | 3.93% | 0.69151 | 0.72707 | 0.67254 | 120,809.00 |
| 01 May 2024 | 0.69227 | 0.02536 | 3.80% | 0.6664 | 0.69591 | 0.63241 | 573,319.00 |
| 30 Abr 2024 | 0.66691 | -0.03839 | -5.44% | 0.70079 | 0.71275 | 0.64823 | 360,386.00 |
| 29 Abr 2024 | 0.7053 | -0.03893 | -5.23% | 0.7235 | 0.7316 | 0.68945 | 96,403.00 |
| 28 Abr 2024 | 0.74423 | 0.01271 | 1.74% | 0.73597 | 0.74892 | 0.7271 | 46,423.00 |
| 27 Abr 2024 | 0.73152 | 0.02801 | 3.98% | 0.70614 | 0.73561 | 0.68255 | 457,359.00 |
| 26 Abr 2024 | 0.70351 | -0.01784 | -2.47% | 0.72127 | 0.73233 | 0.70058 | 99,404.00 |
| 25 Abr 2024 | 0.72135 | 0.01446 | 2.05% | 0.7081 | 0.72806 | 0.69678 | 65,464.00 |
| 24 Abr 2024 | 0.70689 | -0.03085 | -4.18% | 0.73442 | 0.76603 | 0.6989 | 272,664.00 |
| 23 Abr 2024 | 0.73774 | -0.00972 | -1.30% | 0.74946 | 0.77338 | 0.72895 | 13,074.00 |
| 22 Abr 2024 | 0.74746 | 0.07173 | 10.62% | 0.72656 | 0.77506 | 0.7124 | 148,643.00 |
| 21 Abr 2024 | 0.67573 | 0.00 | 0.00% | 0.67573 | 0.67573 | 0.67573 | 0.00 |
| 20 Abr 2024 | 0.67573 | 0.00 | 0.00% | 0.67573 | 0.67573 | 0.67573 | 0.00 |
| 19 Abr 2024 | 0.67573 | -0.00071 | -0.10% | 0.67484 | 0.69101 | 0.62155 | 319,286.00 |
| 18 Abr 2024 | 0.67644 | 0.0084 | 1.26% | 0.6678 | 0.9494 | 0.65511 | 321,474.00 |
| 17 Abr 2024 | 0.66804 | -0.03612 | -5.13% | 0.70195 | 0.71047 | 0.65643 | 373,172.00 |
| 16 Abr 2024 | 0.70416 | -0.0057 | -0.80% | 0.7097 | 0.73049 | 0.67556 | 189,760.00 |
| 15 Abr 2024 | 0.70986 | -0.01494 | -2.06% | 0.71842 | 0.78033 | 0.690 | 312,377.00 |
| 14 Abr 2024 | 0.7248 | -0.04423 | -5.75% | 0.66255 | 0.72486 | 0.640 | 241,128.00 |
| 13 Abr 2024 | 0.76903 | 0.00 | 0.00% | 0.76903 | 0.76903 | 0.76903 | 0.00 |
| 12 Abr 2024 | 0.76903 | -0.10901 | -12.42% | 0.8785 | 0.89348 | 0.725 | 544,185.00 |
| 11 Abr 2024 | 0.87804 | -0.0063 | -0.71% | 0.88508 | 0.89549 | 0.86193 | 141,181.00 |
| 10 Abr 2024 | 0.88434 | -0.01349 | -1.50% | 0.900 | 0.90136 | 0.8539 | 251,470.00 |
| 09 Abr 2024 | 0.89783 | -0.04693 | -4.97% | 0.94785 | 0.950 | 0.89389 | 151,139.00 |
| 08 Abr 2024 | 0.94476 | 0.03633 | 4.00% | 0.90953 | 0.94785 | 0.89065 | 250,914.00 |
| 07 Abr 2024 | 0.90843 | 0.01096 | 1.22% | 0.89609 | 0.9238 | 0.89448 | 76,990.00 |
| 06 Abr 2024 | 0.89747 | 0.00904 | 1.02% | 0.88474 | 0.90677 | 0.88304 | 54,103.00 |
| 05 Abr 2024 | 0.88843 | -0.0165 | -1.82% | 0.90355 | 0.90881 | 0.86107 | 220,940.00 |
| 04 Abr 2024 | 0.90493 | 0.00932 | 1.04% | 0.8968 | 0.92207 | 0.87261 | 130,475.00 |
| 03 Abr 2024 | 0.89561 | -0.0047 | -0.52% | 0.902 | 0.92129 | 0.87542 | 122,616.00 |
| 02 Abr 2024 | 0.90031 | -0.05156 | -5.42% | 0.95054 | 0.95152 | 0.88558 | 317,268.00 |
| 01 Abr 2024 | 0.95187 | -0.05094 | -5.08% | 1.00 | 1.00 | 0.92579 | 239,356.00 |
| 31 Mar 2024 | 1.00 | 0.020 | 2.28% | 0.97991 | 1.00 | 0.97905 | 186,621.00 |
| 30 Mar 2024 | 0.98041 | -0.01159 | -1.17% | 0.9889 | 1.01 | 0.97572 | 116,422.00 |
| 29 Mar 2024 | 0.992 | -0.01574 | -1.56% | 0.99912 | 1.01 | 0.9774 | 160,853.00 |
| 28 Mar 2024 | 1.01 | 0.00 | 0.29% | 1.01 | 1.01 | 0.99571 | 12,165.00 |
| 27 Mar 2024 | 1.00 | -0.040 | -4.25% | 1.05 | 1.09 | 0.9999 | 267,901.00 |
| 26 Mar 2024 | 1.05 | 0.00 | 0.47% | 1.04 | 1.08 | 1.03 | 261,019.00 |
| 25 Mar 2024 | 1.04 | 0.030 | 3.21% | 1.01 | 1.06 | 1.00 | 263,193.00 |
| 24 Mar 2024 | 1.01 | 0.030 | 2.66% | 0.98554 | 1.01 | 0.97748 | 66,286.00 |
| 23 Mar 2024 | 0.98583 | 0.01732 | 1.79% | 0.97025 | 0.98928 | 0.95688 | 62,888.00 |
| 22 Mar 2024 | 0.96851 | -0.0258 | -2.59% | 0.9925 | 1.02 | 0.95302 | 185,529.00 |
| 21 Mar 2024 | 0.99431 | -0.01504 | -1.49% | 1.01 | 1.01 | 0.97235 | 231,737.00 |
| 20 Mar 2024 | 1.01 | -0.020 | -2.04% | 0.93116 | 1.02 | 0.91246 | 408,044.00 |
| 19 Mar 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| 18 Mar 2024 | 1.03 | -0.010 | -1.23% | 1.08 | 1.09 | 1.01 | 290,649.00 |
| 17 Mar 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| 16 Mar 2024 | 1.04 | -0.100 | -8.71% | 1.14 | 1.17 | 1.02 | 420,007.00 |
| 15 Mar 2024 | 1.14 | -0.130 | -10.27% | 1.22 | 1.23 | 1.08 | 838,489.00 |
| 14 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| 13 Mar 2024 | 1.27 | 0.090 | 7.67% | 1.18 | 1.29 | 1.17 | 577,933.00 |
| 12 Mar 2024 | 1.18 | -0.060 | -4.76% | 1.24 | 1.25 | 1.13 | 419,682.00 |
| 11 Mar 2024 | 1.24 | 0.010 | 0.79% | 1.23 | 1.25 | 1.17 | 441,868.00 |
| 10 Mar 2024 | 1.23 | 0.100 | 8.75% | 1.15 | 1.25 | 1.15 | 475,576.00 |
| 09 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |
| 08 Mar 2024 | 1.13 | -0.030 | -2.45% | 1.17 | 1.18 | 1.11 | 291,855.00 |
| 07 Mar 2024 | 1.16 | 0.040 | 3.89% | 1.12 | 1.18 | 1.10 | 369,393.00 |
| 06 Mar 2024 | 1.12 | 0.090 | 8.30% | 1.03 | 1.12 | 0.99551 | 405,057.00 |
| 05 Mar 2024 | 1.03 | -0.120 | -10.05% | 1.14 | 1.15 | 0.94279 | 1,225,569.00 |
| 04 Mar 2024 | 1.15 | 0.060 | 5.35% | 1.09 | 1.15 | 1.08 | 360,436.00 |
| 03 Mar 2024 | 1.09 | 0.060 | 6.23% | 1.10 | 1.12 | 1.02 | 257,046.00 |
| 02 Mar 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| 01 Mar 2024 | 1.03 | 0.030 | 2.57% | 1.01 | 1.03 | 1.00 | 269,892.00 |
| 29 Feb 2024 | 0.99961 | -0.0109 | -1.08% | 1.01 | 1.06 | 0.98229 | 591,181.00 |
| 28 Feb 2024 | 1.01 | -0.020 | -1.74% | 1.03 | 1.07 | 0.96202 | 411,421.00 |
| 27 Feb 2024 | 1.03 | -0.030 | -2.86% | 1.06 | 1.08 | 1.02 | 191,320.00 |
| 26 Feb 2024 | 1.06 | 0.060 | 5.97% | 0.99469 | 1.07 | 0.9729 | 250,052.00 |
| 25 Feb 2024 | 0.99913 | 0.0038 | 0.38% | 0.99386 | 1.00 | 0.9648 | 64,649.00 |
| 24 Feb 2024 | 0.99533 | 0.00608 | 0.61% | 0.98711 | 1.03 | 0.97406 | 113,118.00 |
| 23 Feb 2024 | 0.98925 | -0.02286 | -2.26% | 0.99102 | 1.01 | 0.94449 | 156,861.00 |
| 22 Feb 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| 21 Feb 2024 | 1.01 | -0.010 | -1.09% | 1.03 | 1.03 | 1.01 | 8,631.00 |
| 20 Feb 2024 | 1.02 | 0.030 | 2.72% | 1.00 | 1.03 | 0.945 | 130,962.00 |
| 19 Feb 2024 | 0.99621 | -0.00292 | -0.29% | 1.00 | 1.01 | 0.97388 | 281,913.00 |
| 18 Feb 2024 | 0.99913 | 0.06993 | 7.53% | 0.92756 | 1.01 | 0.91918 | 306,511.00 |
| 17 Feb 2024 | 0.9292 | -0.02403 | -2.52% | 0.95339 | 0.95929 | 0.9057 | 51,304.00 |
| 16 Feb 2024 | 0.95323 | 0.0631 | 7.09% | 0.89104 | 0.960 | 0.88917 | 213,129.00 |
| 15 Feb 2024 | 0.89013 | -0.00116 | -0.13% | 0.89276 | 0.91456 | 0.87294 | 175,984.00 |
| 14 Feb 2024 | 0.89129 | 0.03714 | 4.35% | 0.85388 | 0.89314 | 0.8459 | 116,490.00 |
| 13 Feb 2024 | 0.85415 | -0.02471 | -2.81% | 0.88423 | 0.888 | 0.84415 | 194,794.00 |
| 12 Feb 2024 | 0.87886 | 0.02194 | 2.56% | 0.83861 | 0.88495 | 0.819 | 154,848.00 |
| 11 Feb 2024 | 0.85692 | 0.00871 | 1.03% | 0.84826 | 0.86443 | 0.84728 | 83,401.00 |
| 10 Feb 2024 | 0.84821 | -0.00457 | -0.54% | 0.85456 | 0.86762 | 0.83815 | 55,198.00 |
