Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MATICBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00001039 | -0.00000013 | -1.24% | 0.00001051 | 0.00001070 | 0.00001036 | 181,290.00 |
| 20 May 2024 | 0.00001052 | 0.00000023 | 2.24% | 0.00001032 | 0.00001078 | 0.00001014 | 128,505.00 |
| 19 May 2024 | 0.00001029 | -0.00000029 | -2.74% | 0.00001059 | 0.00001060 | 0.00001024 | 65,877.00 |
| 18 May 2024 | 0.00001058 | -0.00000006 | -0.56% | 0.00001064 | 0.00001076 | 0.00001056 | 131,734.00 |
| 17 May 2024 | 0.00001064 | 0.00000001 | 0.09% | 0.00001062 | 0.00001078 | 0.00001056 | 87,361.00 |
| 16 May 2024 | 0.00001063 | 0.00000028 | 2.71% | 0.00001034 | 0.00001069 | 0.00001015 | 158,837.00 |
| 15 May 2024 | 0.00001035 | -0.00000019 | -1.80% | 0.00001055 | 0.00001060 | 0.00001032 | 143,272.00 |
| 14 May 2024 | 0.00001054 | 0.00000000 | 0.00% | 0.00001053 | 0.00001070 | 0.00001049 | 98,472.00 |
| 13 May 2024 | 0.00001054 | -0.00000037 | -3.39% | 0.00001090 | 0.00001094 | 0.00001053 | 86,305.00 |
| 12 May 2024 | 0.00001091 | -0.00000021 | -1.89% | 0.00001110 | 0.00001115 | 0.00001091 | 163,064.00 |
| 11 May 2024 | 0.00001112 | 0.00000010 | 0.91% | 0.00001105 | 0.00001128 | 0.00001105 | 109,846.00 |
| 10 May 2024 | 0.00001102 | 0.00000001 | 0.09% | 0.00001100 | 0.00001110 | 0.00001096 | 79,755.00 |
| 09 May 2024 | 0.00001101 | -0.00000013 | -1.17% | 0.00001114 | 0.00001119 | 0.00001098 | 106,509.00 |
| 08 May 2024 | 0.00001114 | 0.00000003 | 0.27% | 0.00001112 | 0.00001117 | 0.00001082 | 117,787.00 |
| 07 May 2024 | 0.00001111 | -0.00000013 | -1.16% | 0.00001124 | 0.00001124 | 0.00001100 | 95,405.00 |
| 06 May 2024 | 0.00001124 | -0.00000021 | -1.83% | 0.00001146 | 0.00001192 | 0.00001123 | 191,251.00 |
| 05 May 2024 | 0.00001145 | 0.00000003 | 0.26% | 0.00001140 | 0.00001153 | 0.00001135 | 72,975.00 |
| 04 May 2024 | 0.00001142 | -0.00000023 | -1.97% | 0.00001163 | 0.00001167 | 0.00001140 | 139,814.00 |
| 03 May 2024 | 0.00001165 | -0.00000053 | -4.35% | 0.00001221 | 0.00001227 | 0.00001162 | 188,545.00 |
| 02 May 2024 | 0.00001218 | 0.00000034 | 2.87% | 0.00001185 | 0.00001231 | 0.00001178 | 115,366.00 |
| 01 May 2024 | 0.00001184 | 0.00000085 | 7.73% | 0.00001098 | 0.00001191 | 0.00001098 | 134,686.00 |
| 30 Abr 2024 | 0.00001099 | -0.00000006 | -0.54% | 0.00001102 | 0.00001105 | 0.00001075 | 103,211.00 |
| 29 Abr 2024 | 0.00001105 | -0.00000038 | -3.32% | 0.00001142 | 0.00001158 | 0.00001099 | 98,692.00 |
| 28 Abr 2024 | 0.00001143 | -0.00000011 | -0.95% | 0.00001156 | 0.00001169 | 0.00001142 | 78,771.00 |
| 27 Abr 2024 | 0.00001154 | 0.00000053 | 4.81% | 0.00001103 | 0.00001161 | 0.00001092 | 81,441.00 |
| 26 Abr 2024 | 0.00001101 | -0.00000015 | -1.34% | 0.00001117 | 0.00001133 | 0.00001099 | 74,509.00 |
| 25 Abr 2024 | 0.00001116 | 0.00000020 | 1.82% | 0.00001096 | 0.00001122 | 0.00001087 | 82,917.00 |
| 24 Abr 2024 | 0.00001096 | 0.00000000 | 0.00% | 0.00001097 | 0.00001140 | 0.00001091 | 111,411.00 |
| 23 Abr 2024 | 0.00001096 | -0.00000014 | -1.26% | 0.00001109 | 0.00001116 | 0.00001093 | 76,277.00 |
| 22 Abr 2024 | 0.00001110 | 0.00000012 | 1.09% | 0.00001099 | 0.00001133 | 0.00001096 | 75,889.00 |
| 21 Abr 2024 | 0.00001098 | -0.00000037 | -3.26% | 0.00001136 | 0.00001139 | 0.00001090 | 71,235.00 |
| 20 Abr 2024 | 0.00001135 | 0.00000081 | 7.69% | 0.00001054 | 0.00001143 | 0.00001049 | 74,621.00 |
| 19 Abr 2024 | 0.00001054 | -0.00000010 | -0.94% | 0.00001064 | 0.00001066 | 0.00001034 | 71,621.00 |
| 18 Abr 2024 | 0.00001064 | -0.00000026 | -2.39% | 0.00001089 | 0.00001100 | 0.00001056 | 67,647.00 |
| 17 Abr 2024 | 0.00001090 | -0.00000013 | -1.18% | 0.00001100 | 0.00001117 | 0.00001083 | 59,229.00 |
| 16 Abr 2024 | 0.00001103 | -0.00000013 | -1.16% | 0.00001112 | 0.00001146 | 0.00001090 | 69,619.00 |
| 15 Abr 2024 | 0.00001116 | 0.00000033 | 3.05% | 0.00001081 | 0.00001129 | 0.00001063 | 117,584.00 |
| 14 Abr 2024 | 0.00001083 | 0.00000061 | 5.97% | 0.00001020 | 0.00001095 | 0.00000998 | 170,183.00 |
| 13 Abr 2024 | 0.00001022 | -0.00000100 | -8.78% | 0.00001138 | 0.00001150 | 0.00000954 | 223,081.00 |
| 12 Abr 2024 | 0.00001139 | -0.00000100 | -7.97% | 0.00001253 | 0.00001256 | 0.00001079 | 135,787.00 |
| 11 Abr 2024 | 0.00001254 | -0.00000002 | -0.16% | 0.00001256 | 0.00001261 | 0.00001235 | 83,488.00 |
| 10 Abr 2024 | 0.00001256 | -0.00000043 | -3.31% | 0.00001298 | 0.00001302 | 0.00001255 | 113,200.00 |
| 09 Abr 2024 | 0.00001299 | -0.00000022 | -1.67% | 0.00001322 | 0.00001340 | 0.00001297 | 143,881.00 |
| 08 Abr 2024 | 0.00001321 | 0.00000008 | 0.61% | 0.00001311 | 0.00001321 | 0.00001284 | 141,831.00 |
| 07 Abr 2024 | 0.00001313 | 0.00000012 | 0.92% | 0.00001301 | 0.00001319 | 0.00001296 | 99,724.00 |
| 06 Abr 2024 | 0.00001301 | -0.00000001 | -0.08% | 0.00001301 | 0.00001322 | 0.00001298 | 51,015.00 |
| 05 Abr 2024 | 0.00001302 | -0.00000019 | -1.44% | 0.00001320 | 0.00001328 | 0.00001295 | 67,199.00 |
| 04 Abr 2024 | 0.00001321 | -0.00000034 | -2.51% | 0.00001356 | 0.00001361 | 0.00001319 | 103,996.00 |
| 03 Abr 2024 | 0.00001355 | -0.00000020 | -1.45% | 0.00001375 | 0.00001386 | 0.00001337 | 84,273.00 |
| 02 Abr 2024 | 0.00001375 | 0.00000012 | 0.88% | 0.00001364 | 0.00001382 | 0.00001354 | 93,594.00 |
| 01 Abr 2024 | 0.00001363 | -0.00000044 | -3.13% | 0.00001406 | 0.00001416 | 0.00001352 | 116,150.00 |
| 31 Mar 2024 | 0.00001407 | 0.00000000 | 0.00% | 0.00001408 | 0.00001424 | 0.00001401 | 58,805.00 |
| 30 Mar 2024 | 0.00001407 | -0.00000012 | -0.85% | 0.00001416 | 0.00001432 | 0.00001403 | 102,801.00 |
| 29 Mar 2024 | 0.00001419 | 0.00000003 | 0.21% | 0.00001415 | 0.00001429 | 0.00001393 | 82,757.00 |
| 28 Mar 2024 | 0.00001416 | -0.00000038 | -2.61% | 0.00001452 | 0.00001454 | 0.00001413 | 123,467.00 |
| 27 Mar 2024 | 0.00001454 | -0.00000040 | -2.68% | 0.00001494 | 0.00001526 | 0.00001454 | 177,198.00 |
| 26 Mar 2024 | 0.00001494 | 0.00000001 | 0.07% | 0.00001495 | 0.00001522 | 0.00001476 | 151,700.00 |
| 25 Mar 2024 | 0.00001493 | -0.00000009 | -0.60% | 0.00001504 | 0.00001540 | 0.00001482 | 135,699.00 |
| 24 Mar 2024 | 0.00001502 | -0.00000025 | -1.64% | 0.00001528 | 0.00001539 | 0.00001500 | 100,105.00 |
| 23 Mar 2024 | 0.00001527 | 0.00000002 | 0.13% | 0.00001523 | 0.00001538 | 0.00001509 | 83,361.00 |
| 22 Mar 2024 | 0.00001525 | 0.00000005 | 0.33% | 0.00001516 | 0.00001541 | 0.00001500 | 105,144.00 |
| 21 Mar 2024 | 0.00001520 | 0.00000030 | 2.01% | 0.00001485 | 0.00001523 | 0.00001470 | 129,675.00 |
| 20 Mar 2024 | 0.00001490 | -0.00000015 | -1.00% | 0.00001504 | 0.00001549 | 0.00001470 | 127,256.00 |
| 19 Mar 2024 | 0.00001505 | -0.00000018 | -1.18% | 0.00001524 | 0.00001524 | 0.00001445 | 138,680.00 |
| 18 Mar 2024 | 0.00001523 | -0.00000067 | -4.21% | 0.00001586 | 0.00001598 | 0.00001508 | 131,895.00 |
| 17 Mar 2024 | 0.00001590 | -0.00000006 | -0.38% | 0.00001596 | 0.00001602 | 0.00001557 | 97,431.00 |
| 16 Mar 2024 | 0.00001596 | -0.00000044 | -2.68% | 0.00001641 | 0.00001686 | 0.00001562 | 145,147.00 |
| 15 Mar 2024 | 0.00001640 | -0.00000100 | -5.75% | 0.00001712 | 0.00001715 | 0.00001623 | 190,535.00 |
| 14 Mar 2024 | 0.00001740 | 0.00000000 | 0.00% | 0.00001740 | 0.00001740 | 0.00001740 | 0.00 |
| 13 Mar 2024 | 0.00001740 | 0.00000090 | 5.45% | 0.00001652 | 0.00001774 | 0.00001647 | 205,411.00 |
| 12 Mar 2024 | 0.00001650 | -0.00000070 | -4.07% | 0.00001723 | 0.00001725 | 0.00001628 | 195,086.00 |
| 11 Mar 2024 | 0.00001720 | -0.00000063 | -3.53% | 0.00001782 | 0.00001784 | 0.00001654 | 258,244.00 |
| 10 Mar 2024 | 0.00001783 | 0.00000095 | 5.63% | 0.00001693 | 0.00001800 | 0.00001657 | 269,951.00 |
| 09 Mar 2024 | 0.00001688 | 0.00000039 | 2.37% | 0.00001651 | 0.00001689 | 0.00001644 | 107,090.00 |
| 08 Mar 2024 | 0.00001649 | -0.00000079 | -4.57% | 0.00001739 | 0.00001753 | 0.00001629 | 230,829.00 |
| 07 Mar 2024 | 0.00001728 | 0.00000038 | 2.25% | 0.00001694 | 0.00001746 | 0.00001673 | 232,917.00 |
| 06 Mar 2024 | 0.00001690 | 0.00000078 | 4.84% | 0.00001618 | 0.00001694 | 0.00001583 | 232,604.00 |
| 05 Mar 2024 | 0.00001612 | -0.00000075 | -4.45% | 0.00001680 | 0.00001714 | 0.00001567 | 386,732.00 |
| 04 Mar 2024 | 0.00001687 | -0.00000041 | -2.37% | 0.00001727 | 0.00001761 | 0.00001647 | 331,100.00 |
| 03 Mar 2024 | 0.00001728 | -0.00000036 | -2.04% | 0.00001768 | 0.00001803 | 0.00001684 | 373,886.00 |
| 02 Mar 2024 | 0.00001764 | 0.00000100 | 6.10% | 0.00001640 | 0.00001773 | 0.00001640 | 273,494.00 |
| 01 Mar 2024 | 0.00001640 | 0.00000006 | 0.37% | 0.00001638 | 0.00001677 | 0.00001618 | 128,664.00 |
| 29 Feb 2024 | 0.00001634 | 0.00000014 | 0.86% | 0.00001615 | 0.00001691 | 0.00001611 | 212,629.00 |
| 28 Feb 2024 | 0.00001620 | -0.00000200 | -11.10% | 0.00001803 | 0.00001817 | 0.00001606 | 167,750.00 |
| 27 Feb 2024 | 0.00001802 | -0.00000100 | -5.15% | 0.00001945 | 0.00001968 | 0.00001788 | 218,704.00 |
| 26 Feb 2024 | 0.00001943 | 0.00000015 | 0.78% | 0.00001930 | 0.00002019 | 0.00001909 | 196,964.00 |
| 25 Feb 2024 | 0.00001928 | -0.00000002 | -0.10% | 0.00001927 | 0.00001937 | 0.00001878 | 105,127.00 |
| 24 Feb 2024 | 0.00001930 | -0.00000016 | -0.82% | 0.00001946 | 0.00002020 | 0.00001924 | 134,006.00 |
| 23 Feb 2024 | 0.00001946 | 0.00000009 | 0.46% | 0.00001936 | 0.00001968 | 0.00001861 | 159,118.00 |
| 22 Feb 2024 | 0.00001937 | 0.00000100 | 5.46% | 0.00001832 | 0.00002030 | 0.00001797 | 173,921.00 |
