Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MATICBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00001017 | -0.00000015 | -1.45% | 0.00001030 | 0.00001040 | 0.00001008 | 97,551.00 |
| 01 Jun 2024 | 0.00001032 | 0.00000003 | 0.29% | 0.00001027 | 0.00001038 | 0.00001013 | 251,488.00 |
| 31 May 2024 | 0.00001029 | 0.00000011 | 1.08% | 0.00001017 | 0.00001039 | 0.00001008 | 18,614.00 |
| 30 May 2024 | 0.00001018 | -0.00000041 | -3.87% | 0.00001056 | 0.00001060 | 0.00001018 | 41,342.00 |
| 29 May 2024 | 0.00001059 | -0.00000009 | -0.84% | 0.00001069 | 0.00001101 | 0.00001052 | 80,725.00 |
| 28 May 2024 | 0.00001068 | 0.00000001 | 0.09% | 0.00001074 | 0.00001089 | 0.00001060 | 77,409.00 |
| 27 May 2024 | 0.00001067 | 0.00000021 | 2.01% | 0.00001044 | 0.00001078 | 0.00001042 | 155,354.00 |
| 26 May 2024 | 0.00001046 | -0.00000006 | -0.57% | 0.00001051 | 0.00001059 | 0.00001038 | 10,191.00 |
| 25 May 2024 | 0.00001052 | -0.00000001 | -0.09% | 0.00001053 | 0.00001067 | 0.00001045 | 47,668.00 |
| 24 May 2024 | 0.00001053 | -0.00000039 | -3.57% | 0.00001095 | 0.00001115 | 0.00001037 | 159,905.00 |
| 23 May 2024 | 0.00001092 | 0.00000047 | 4.50% | 0.00001047 | 0.00001103 | 0.00001040 | 118,554.00 |
| 22 May 2024 | 0.00001045 | 0.00000005 | 0.48% | 0.00001041 | 0.00001047 | 0.00001010 | 39,277.00 |
| 21 May 2024 | 0.00001040 | -0.00000014 | -1.33% | 0.00001051 | 0.00001071 | 0.00001035 | 68,713.00 |
| 20 May 2024 | 0.00001054 | 0.00000025 | 2.43% | 0.00001029 | 0.00001078 | 0.00001014 | 45,880.00 |
| 19 May 2024 | 0.00001029 | -0.00000031 | -2.92% | 0.00001060 | 0.00001060 | 0.00001023 | 34,084.00 |
| 18 May 2024 | 0.00001060 | -0.00000004 | -0.38% | 0.00001064 | 0.00001078 | 0.00001058 | 14,778.00 |
| 17 May 2024 | 0.00001064 | 0.00000001 | 0.09% | 0.00001061 | 0.00001079 | 0.00001056 | 47,814.00 |
| 16 May 2024 | 0.00001063 | 0.00000026 | 2.51% | 0.00001035 | 0.00001070 | 0.00001015 | 36,915.00 |
| 15 May 2024 | 0.00001037 | -0.00000019 | -1.80% | 0.00001057 | 0.00001070 | 0.00001032 | 81,025.00 |
| 14 May 2024 | 0.00001056 | 0.00000001 | 0.09% | 0.00001054 | 0.00001071 | 0.00001049 | 30,856.00 |
| 13 May 2024 | 0.00001055 | -0.00000037 | -3.39% | 0.00001090 | 0.00001092 | 0.00001055 | 38,994.00 |
| 12 May 2024 | 0.00001092 | -0.00000021 | -1.89% | 0.00001109 | 0.00001116 | 0.00001092 | 39,485.00 |
| 11 May 2024 | 0.00001113 | 0.00000013 | 1.18% | 0.00001106 | 0.00001128 | 0.00001106 | 23,102.00 |
| 10 May 2024 | 0.00001100 | 0.00000001 | 0.09% | 0.00001102 | 0.00001118 | 0.00001097 | 34,062.00 |
| 09 May 2024 | 0.00001099 | -0.00000017 | -1.52% | 0.00001113 | 0.00001120 | 0.00001098 | 36,435.00 |
| 08 May 2024 | 0.00001116 | 0.00000007 | 0.63% | 0.00001114 | 0.00001116 | 0.00001082 | 69,825.00 |
| 07 May 2024 | 0.00001109 | -0.00000014 | -1.25% | 0.00001123 | 0.00001123 | 0.00001100 | 17,330.00 |
| 06 May 2024 | 0.00001123 | -0.00000021 | -1.84% | 0.00001145 | 0.00001195 | 0.00001123 | 77,524.00 |
| 05 May 2024 | 0.00001144 | 0.00000002 | 0.18% | 0.00001141 | 0.00001152 | 0.00001136 | 11,757.00 |
| 04 May 2024 | 0.00001142 | -0.00000022 | -1.89% | 0.00001163 | 0.00001167 | 0.00001142 | 13,049.00 |
| 03 May 2024 | 0.00001164 | -0.00000051 | -4.20% | 0.00001223 | 0.00001229 | 0.00001164 | 37,127.00 |
| 02 May 2024 | 0.00001215 | 0.00000031 | 2.62% | 0.00001182 | 0.00001236 | 0.00001180 | 51,723.00 |
| 01 May 2024 | 0.00001184 | 0.00000087 | 7.93% | 0.00001101 | 0.00001192 | 0.00001100 | 46,779.00 |
| 30 Abr 2024 | 0.00001097 | -0.00000008 | -0.72% | 0.00001101 | 0.00001105 | 0.00001075 | 50,461.00 |
| 29 Abr 2024 | 0.00001105 | -0.00000038 | -3.32% | 0.00001142 | 0.00001159 | 0.00001099 | 42,822.00 |
| 28 Abr 2024 | 0.00001143 | -0.00000008 | -0.70% | 0.00001157 | 0.00001171 | 0.00001143 | 21,576.00 |
| 27 Abr 2024 | 0.00001151 | 0.00000050 | 4.54% | 0.00001101 | 0.00001162 | 0.00001090 | 80,232.00 |
| 26 Abr 2024 | 0.00001101 | -0.00000016 | -1.43% | 0.00001115 | 0.00001133 | 0.00001100 | 45,800.00 |
| 25 Abr 2024 | 0.00001117 | 0.00000020 | 1.82% | 0.00001099 | 0.00001123 | 0.00001085 | 19,984.00 |
| 24 Abr 2024 | 0.00001097 | 0.00000003 | 0.27% | 0.00001096 | 0.00001141 | 0.00001093 | 36,555.00 |
| 23 Abr 2024 | 0.00001094 | -0.00000015 | -1.35% | 0.00001113 | 0.00001116 | 0.00001093 | 17,541.00 |
| 22 Abr 2024 | 0.00001109 | 0.00000012 | 1.09% | 0.00001104 | 0.00001134 | 0.00001096 | 47,963.00 |
| 21 Abr 2024 | 0.00001097 | -0.00000039 | -3.43% | 0.00001137 | 0.00001140 | 0.00001091 | 31,712.00 |
| 20 Abr 2024 | 0.00001136 | 0.00000081 | 7.68% | 0.00001053 | 0.00001145 | 0.00001050 | 24,676.00 |
| 19 Abr 2024 | 0.00001055 | -0.00000012 | -1.12% | 0.00001064 | 0.00001065 | 0.00001034 | 49,438.00 |
| 18 Abr 2024 | 0.00001067 | -0.00000022 | -2.02% | 0.00001090 | 0.00001101 | 0.00001058 | 28,809.00 |
| 17 Abr 2024 | 0.00001089 | -0.00000016 | -1.45% | 0.00001100 | 0.00001118 | 0.00001083 | 55,858.00 |
| 16 Abr 2024 | 0.00001105 | -0.00000011 | -0.99% | 0.00001114 | 0.00001147 | 0.00001091 | 22,232.00 |
| 15 Abr 2024 | 0.00001116 | 0.00000033 | 3.05% | 0.00001081 | 0.00001129 | 0.00001065 | 40,899.00 |
| 14 Abr 2024 | 0.00001083 | 0.00000063 | 6.18% | 0.00001020 | 0.00001095 | 0.00001000 | 66,465.00 |
| 13 Abr 2024 | 0.00001020 | -0.00000100 | -8.75% | 0.00001140 | 0.00001150 | 0.00000954 | 164,637.00 |
| 12 Abr 2024 | 0.00001143 | -0.00000100 | -7.97% | 0.00001251 | 0.00001255 | 0.00001083 | 75,785.00 |
| 11 Abr 2024 | 0.00001254 | -0.00000003 | -0.24% | 0.00001255 | 0.00001260 | 0.00001236 | 13,204.00 |
| 10 Abr 2024 | 0.00001257 | -0.00000043 | -3.31% | 0.00001298 | 0.00001302 | 0.00001256 | 39,843.00 |
| 09 Abr 2024 | 0.00001300 | -0.00000019 | -1.44% | 0.00001322 | 0.00001341 | 0.00001299 | 19,997.00 |
| 08 Abr 2024 | 0.00001319 | 0.00000007 | 0.53% | 0.00001310 | 0.00001321 | 0.00001277 | 39,277.00 |
| 07 Abr 2024 | 0.00001312 | 0.00000013 | 1.00% | 0.00001298 | 0.00001321 | 0.00001297 | 23,482.00 |
| 06 Abr 2024 | 0.00001299 | -0.00000005 | -0.38% | 0.00001304 | 0.00001322 | 0.00001299 | 11,050.00 |
| 05 Abr 2024 | 0.00001304 | -0.00000016 | -1.21% | 0.00001319 | 0.00001328 | 0.00001296 | 15,970.00 |
| 04 Abr 2024 | 0.00001320 | -0.00000030 | -2.22% | 0.00001357 | 0.00001362 | 0.00001319 | 17,509.00 |
| 03 Abr 2024 | 0.00001350 | -0.00000027 | -1.96% | 0.00001375 | 0.00001386 | 0.00001338 | 17,231.00 |
| 02 Abr 2024 | 0.00001377 | 0.00000011 | 0.81% | 0.00001365 | 0.00001382 | 0.00001351 | 60,681.00 |
| 01 Abr 2024 | 0.00001366 | -0.00000043 | -3.05% | 0.00001414 | 0.00001418 | 0.00001353 | 78,248.00 |
| 31 Mar 2024 | 0.00001409 | 0.00000003 | 0.21% | 0.00001405 | 0.00001424 | 0.00001401 | 31,326.00 |
| 30 Mar 2024 | 0.00001406 | -0.00000013 | -0.92% | 0.00001417 | 0.00001432 | 0.00001396 | 49,509.00 |
| 29 Mar 2024 | 0.00001419 | 0.00000001 | 0.07% | 0.00001415 | 0.00001430 | 0.00001393 | 43,531.00 |
| 28 Mar 2024 | 0.00001418 | -0.00000036 | -2.48% | 0.00001452 | 0.00001454 | 0.00001414 | 40,288.00 |
| 27 Mar 2024 | 0.00001454 | -0.00000040 | -2.68% | 0.00001493 | 0.00001528 | 0.00001454 | 117,204.00 |
| 26 Mar 2024 | 0.00001494 | 0.00000002 | 0.13% | 0.00001496 | 0.00001522 | 0.00001477 | 258,383.00 |
| 25 Mar 2024 | 0.00001492 | -0.00000011 | -0.73% | 0.00001505 | 0.00001540 | 0.00001482 | 79,525.00 |
| 24 Mar 2024 | 0.00001503 | -0.00000030 | -1.96% | 0.00001531 | 0.00001540 | 0.00001500 | 124,359.00 |
| 23 Mar 2024 | 0.00001533 | 0.00000008 | 0.52% | 0.00001522 | 0.00001539 | 0.00001509 | 55,056.00 |
| 22 Mar 2024 | 0.00001525 | 0.00000004 | 0.26% | 0.00001515 | 0.00001542 | 0.00001500 | 85,520.00 |
| 21 Mar 2024 | 0.00001521 | 0.00000035 | 2.36% | 0.00001485 | 0.00001523 | 0.00001471 | 156,633.00 |
| 20 Mar 2024 | 0.00001486 | -0.00000019 | -1.26% | 0.00001509 | 0.00001552 | 0.00001472 | 258,369.00 |
| 19 Mar 2024 | 0.00001505 | -0.00000018 | -1.18% | 0.00001524 | 0.00001524 | 0.00001445 | 257,998.00 |
| 18 Mar 2024 | 0.00001523 | -0.00000067 | -4.21% | 0.00001589 | 0.00001598 | 0.00001507 | 233,362.00 |
| 17 Mar 2024 | 0.00001590 | -0.00000005 | -0.31% | 0.00001596 | 0.00001602 | 0.00001557 | 245,255.00 |
| 16 Mar 2024 | 0.00001595 | -0.00000050 | -3.04% | 0.00001638 | 0.00001688 | 0.00001563 | 235,078.00 |
| 15 Mar 2024 | 0.00001645 | -0.00000096 | -5.51% | 0.00001713 | 0.00001715 | 0.00001622 | 152,121.00 |
| 14 Mar 2024 | 0.00001741 | 0.00000000 | 0.00% | 0.00001741 | 0.00001741 | 0.00001741 | 0.00 |
| 13 Mar 2024 | 0.00001741 | 0.00000094 | 5.71% | 0.00001654 | 0.00001775 | 0.00001646 | 164,186.00 |
| 12 Mar 2024 | 0.00001647 | -0.00000072 | -4.19% | 0.00001718 | 0.00001724 | 0.00001625 | 226,268.00 |
| 11 Mar 2024 | 0.00001719 | -0.00000063 | -3.54% | 0.00001778 | 0.00001785 | 0.00001654 | 244,622.00 |
| 10 Mar 2024 | 0.00001782 | 0.00000090 | 5.32% | 0.00001693 | 0.00001801 | 0.00001656 | 225,034.00 |
| 09 Mar 2024 | 0.00001692 | 0.00000044 | 2.67% | 0.00001649 | 0.00001692 | 0.00001645 | 145,491.00 |
| 08 Mar 2024 | 0.00001648 | -0.00000083 | -4.79% | 0.00001737 | 0.00001755 | 0.00001630 | 134,760.00 |
| 07 Mar 2024 | 0.00001731 | 0.00000037 | 2.18% | 0.00001692 | 0.00001748 | 0.00001674 | 138,851.00 |
| 06 Mar 2024 | 0.00001694 | 0.00000074 | 4.57% | 0.00001619 | 0.00001694 | 0.00001582 | 200,929.00 |
| 05 Mar 2024 | 0.00001620 | -0.00000075 | -4.42% | 0.00001670 | 0.00001714 | 0.00001543 | 358,859.00 |
