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 |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00001051 | 0.00000019 | 1.84% | 0.00001032 | 0.00001078 | 0.00001015 | 158,499.00 |
| 19 May 2024 | 0.00001032 | -0.00000026 | -2.46% | 0.00001058 | 0.00001059 | 0.00001023 | 19,943.00 |
| 18 May 2024 | 0.00001058 | -0.00000006 | -0.56% | 0.00001067 | 0.00001077 | 0.00001058 | 9,472.00 |
| 17 May 2024 | 0.00001064 | 0.00000000 | 0.00% | 0.00001063 | 0.00001078 | 0.00001058 | 16,688.00 |
| 16 May 2024 | 0.00001064 | 0.00000031 | 3.00% | 0.00001033 | 0.00001071 | 0.00001015 | 21,500.00 |
| 15 May 2024 | 0.00001033 | -0.00000020 | -1.90% | 0.00001053 | 0.00001064 | 0.00001033 | 48,389.00 |
| 14 May 2024 | 0.00001053 | -0.00000001 | -0.09% | 0.00001054 | 0.00001070 | 0.00001049 | 16,428.00 |
| 13 May 2024 | 0.00001054 | -0.00000037 | -3.39% | 0.00001092 | 0.00001092 | 0.00001053 | 37,321.00 |
| 12 May 2024 | 0.00001091 | -0.00000021 | -1.89% | 0.00001114 | 0.00001114 | 0.00001091 | 13,064.00 |
| 11 May 2024 | 0.00001112 | 0.00000006 | 0.54% | 0.00001106 | 0.00001128 | 0.00001106 | 13,920.00 |
| 10 May 2024 | 0.00001106 | 0.00000006 | 0.55% | 0.00001104 | 0.00001110 | 0.00001097 | 18,297.00 |
| 09 May 2024 | 0.00001100 | -0.00000014 | -1.26% | 0.00001114 | 0.00001121 | 0.00001098 | 23,519.00 |
| 08 May 2024 | 0.00001114 | 0.00000000 | 0.00% | 0.00001114 | 0.00001114 | 0.00001114 | 0.00 |
| 07 May 2024 | 0.00001114 | -0.00000012 | -1.07% | 0.00001123 | 0.00001123 | 0.00001100 | 58,000.00 |
| 06 May 2024 | 0.00001126 | -0.00000020 | -1.75% | 0.00001147 | 0.00001199 | 0.00001124 | 65,662.00 |
| 05 May 2024 | 0.00001146 | 0.00000004 | 0.35% | 0.00001138 | 0.00001152 | 0.00001137 | 8,616.00 |
| 04 May 2024 | 0.00001142 | -0.00000024 | -2.06% | 0.00001162 | 0.00001166 | 0.00001141 | 19,118.00 |
| 03 May 2024 | 0.00001166 | -0.00000052 | -4.27% | 0.00001222 | 0.00001228 | 0.00001163 | 11,227.00 |
| 02 May 2024 | 0.00001218 | 0.00000032 | 2.70% | 0.00001182 | 0.00001232 | 0.00001179 | 55,437.00 |
| 01 May 2024 | 0.00001186 | 0.00000086 | 7.82% | 0.00001103 | 0.00001192 | 0.00001101 | 108,490.00 |
| 30 Abr 2024 | 0.00001100 | -0.00000003 | -0.27% | 0.00001102 | 0.00001104 | 0.00001073 | 28,077.00 |
| 29 Abr 2024 | 0.00001103 | -0.00000043 | -3.75% | 0.00001144 | 0.00001174 | 0.00001098 | 36,775.00 |
| 28 Abr 2024 | 0.00001146 | -0.00000009 | -0.78% | 0.00001158 | 0.00001168 | 0.00001144 | 39,008.00 |
| 27 Abr 2024 | 0.00001155 | 0.00000052 | 4.71% | 0.00001103 | 0.00001173 | 0.00001090 | 25,198.00 |
| 26 Abr 2024 | 0.00001103 | -0.00000015 | -1.34% | 0.00001117 | 0.00001131 | 0.00001100 | 24,357.00 |
| 25 Abr 2024 | 0.00001118 | 0.00000024 | 2.19% | 0.00001098 | 0.00001123 | 0.00001086 | 21,881.00 |
| 24 Abr 2024 | 0.00001094 | 0.00000000 | 0.00% | 0.00001094 | 0.00001094 | 0.00001094 | 0.00 |
| 23 Abr 2024 | 0.00001094 | -0.00000017 | -1.53% | 0.00001115 | 0.00001117 | 0.00001093 | 25,958.00 |
| 22 Abr 2024 | 0.00001111 | 0.00000015 | 1.37% | 0.00001102 | 0.00001175 | 0.00001097 | 35,365.00 |
| 21 Abr 2024 | 0.00001096 | -0.00000042 | -3.69% | 0.00001136 | 0.00001140 | 0.00001091 | 16,166.00 |
| 20 Abr 2024 | 0.00001138 | 0.00000085 | 8.07% | 0.00001058 | 0.00001144 | 0.00001049 | 38,186.00 |
| 19 Abr 2024 | 0.00001053 | -0.00000013 | -1.22% | 0.00001066 | 0.00001119 | 0.00001034 | 73,056.00 |
| 18 Abr 2024 | 0.00001066 | -0.00000023 | -2.11% | 0.00001089 | 0.00001102 | 0.00001057 | 256,068.00 |
| 17 Abr 2024 | 0.00001089 | -0.00000015 | -1.36% | 0.00001100 | 0.00001118 | 0.00001083 | 34,111.00 |
| 16 Abr 2024 | 0.00001104 | -0.00000013 | -1.16% | 0.00001112 | 0.00001145 | 0.00001091 | 29,756.00 |
| 15 Abr 2024 | 0.00001117 | 0.00000034 | 3.14% | 0.00001078 | 0.00001129 | 0.00001064 | 94,834.00 |
| 14 Abr 2024 | 0.00001083 | 0.00000060 | 5.87% | 0.00001017 | 0.00001094 | 0.00000999 | 253,111.00 |
| 13 Abr 2024 | 0.00001023 | -0.00000100 | -8.76% | 0.00001140 | 0.00001150 | 0.00000951 | 488,409.00 |
| 12 Abr 2024 | 0.00001141 | -0.00000100 | -7.97% | 0.00001253 | 0.00001256 | 0.00001064 | 345,568.00 |
| 11 Abr 2024 | 0.00001254 | -0.00000003 | -0.24% | 0.00001254 | 0.00001262 | 0.00001236 | 78,437.00 |
| 10 Abr 2024 | 0.00001257 | -0.00000041 | -3.16% | 0.00001296 | 0.00001299 | 0.00001256 | 113,242.00 |
| 09 Abr 2024 | 0.00001298 | -0.00000022 | -1.67% | 0.00001323 | 0.00001341 | 0.00001298 | 68,628.00 |
| 08 Abr 2024 | 0.00001320 | 0.00000006 | 0.46% | 0.00001312 | 0.00001321 | 0.00001285 | 95,283.00 |
| 07 Abr 2024 | 0.00001314 | 0.00000012 | 0.92% | 0.00001299 | 0.00001322 | 0.00001296 | 102,145.00 |
| 06 Abr 2024 | 0.00001302 | -0.00000002 | -0.15% | 0.00001302 | 0.00001323 | 0.00001299 | 169,205.00 |
| 05 Abr 2024 | 0.00001304 | -0.00000018 | -1.36% | 0.00001321 | 0.00001328 | 0.00001296 | 168,686.00 |
| 04 Abr 2024 | 0.00001322 | -0.00000034 | -2.51% | 0.00001356 | 0.00001362 | 0.00001319 | 268,736.00 |
| 03 Abr 2024 | 0.00001356 | -0.00000019 | -1.38% | 0.00001374 | 0.00001387 | 0.00001337 | 126,555.00 |
| 02 Abr 2024 | 0.00001375 | 0.00000010 | 0.73% | 0.00001365 | 0.00001382 | 0.00001356 | 365,471.00 |
| 01 Abr 2024 | 0.00001365 | -0.00000042 | -2.99% | 0.00001408 | 0.00001418 | 0.00001353 | 306,590.00 |
| 31 Mar 2024 | 0.00001407 | 0.00000000 | 0.00% | 0.00001406 | 0.00001424 | 0.00001403 | 109,284.00 |
| 30 Mar 2024 | 0.00001407 | -0.00000014 | -0.99% | 0.00001417 | 0.00001433 | 0.00001402 | 134,431.00 |
| 29 Mar 2024 | 0.00001421 | 0.00000004 | 0.28% | 0.00001413 | 0.00001430 | 0.00001393 | 169,769.00 |
| 28 Mar 2024 | 0.00001417 | -0.00000035 | -2.41% | 0.00001453 | 0.00001455 | 0.00001413 | 256,442.00 |
| 27 Mar 2024 | 0.00001452 | -0.00000041 | -2.75% | 0.00001494 | 0.00001527 | 0.00001450 | 229,029.00 |
| 26 Mar 2024 | 0.00001493 | -0.00000002 | -0.13% | 0.00001496 | 0.00001522 | 0.00001476 | 200,185.00 |
| 25 Mar 2024 | 0.00001495 | -0.00000008 | -0.53% | 0.00001507 | 0.00001540 | 0.00001483 | 117,241.00 |
| 24 Mar 2024 | 0.00001503 | -0.00000027 | -1.76% | 0.00001530 | 0.00001541 | 0.00001500 | 86,256.00 |
| 23 Mar 2024 | 0.00001530 | 0.00000005 | 0.33% | 0.00001523 | 0.00001539 | 0.00001514 | 63,456.00 |
| 22 Mar 2024 | 0.00001525 | 0.00000006 | 0.39% | 0.00001517 | 0.00001543 | 0.00001501 | 166,133.00 |
| 21 Mar 2024 | 0.00001519 | 0.00000033 | 2.22% | 0.00001480 | 0.00001523 | 0.00001456 | 153,040.00 |
| 20 Mar 2024 | 0.00001486 | -0.00000021 | -1.39% | 0.00001508 | 0.00001581 | 0.00001473 | 305,499.00 |
| 19 Mar 2024 | 0.00001507 | -0.00000015 | -0.99% | 0.00001524 | 0.00001550 | 0.00001445 | 254,119.00 |
| 18 Mar 2024 | 0.00001522 | -0.00000069 | -4.34% | 0.00001589 | 0.00001598 | 0.00001508 | 154,539.00 |
| 17 Mar 2024 | 0.00001591 | -0.00000005 | -0.31% | 0.00001596 | 0.00001605 | 0.00001558 | 128,349.00 |
| 16 Mar 2024 | 0.00001596 | -0.00000046 | -2.80% | 0.00001637 | 0.00001685 | 0.00001564 | 200,300.00 |
| 15 Mar 2024 | 0.00001642 | -0.00000095 | -5.47% | 0.00001712 | 0.00001714 | 0.00001620 | 312,649.00 |
| 14 Mar 2024 | 0.00001737 | 0.00000000 | 0.00% | 0.00001737 | 0.00001737 | 0.00001737 | 0.00 |
| 13 Mar 2024 | 0.00001737 | 0.00000083 | 5.02% | 0.00001652 | 0.00001780 | 0.00001633 | 334,637.00 |
| 12 Mar 2024 | 0.00001654 | -0.00000066 | -3.84% | 0.00001719 | 0.00001723 | 0.00001628 | 223,719.00 |
| 11 Mar 2024 | 0.00001720 | -0.00000064 | -3.59% | 0.00001779 | 0.00001784 | 0.00001600 | 388,509.00 |
| 10 Mar 2024 | 0.00001784 | 0.00000100 | 6.06% | 0.00001689 | 0.00001800 | 0.00001656 | 303,773.00 |
| 09 Mar 2024 | 0.00001650 | 0.00000000 | 0.00% | 0.00001650 | 0.00001650 | 0.00001650 | 0.00 |
| 08 Mar 2024 | 0.00001650 | -0.00000084 | -4.84% | 0.00001741 | 0.00001755 | 0.00001630 | 260,559.00 |
| 07 Mar 2024 | 0.00001734 | 0.00000045 | 2.66% | 0.00001687 | 0.00001747 | 0.00001676 | 135,531.00 |
| 06 Mar 2024 | 0.00001689 | 0.00000070 | 4.32% | 0.00001622 | 0.00001695 | 0.00001582 | 180,249.00 |
| 05 Mar 2024 | 0.00001619 | -0.00000058 | -3.46% | 0.00001672 | 0.00001713 | 0.00001545 | 319,480.00 |
| 04 Mar 2024 | 0.00001677 | -0.00000047 | -2.73% | 0.00001728 | 0.00001762 | 0.00001647 | 397,760.00 |
| 03 Mar 2024 | 0.00001724 | -0.00000042 | -2.38% | 0.00001772 | 0.00001805 | 0.00001694 | 263,345.00 |
| 02 Mar 2024 | 0.00001766 | 0.00000100 | 6.09% | 0.00001644 | 0.00001775 | 0.00001644 | 302,322.00 |
| 01 Mar 2024 | 0.00001641 | 0.00000006 | 0.37% | 0.00001640 | 0.00001677 | 0.00001616 | 111,297.00 |
| 29 Feb 2024 | 0.00001635 | 0.00000014 | 0.86% | 0.00001622 | 0.00001692 | 0.00001612 | 136,259.00 |
| 28 Feb 2024 | 0.00001621 | -0.00000200 | -11.09% | 0.00001803 | 0.00001818 | 0.00001600 | 325,899.00 |
| 27 Feb 2024 | 0.00001803 | -0.00000100 | -5.14% | 0.00001944 | 0.00001967 | 0.00001788 | 283,665.00 |
| 26 Feb 2024 | 0.00001944 | 0.00000014 | 0.73% | 0.00001928 | 0.00002030 | 0.00001907 | 627,092.00 |
| 25 Feb 2024 | 0.00001930 | 0.00000002 | 0.10% | 0.00001928 | 0.00001935 | 0.00001878 | 90,148.00 |
| 24 Feb 2024 | 0.00001928 | -0.00000017 | -0.87% | 0.00001950 | 0.00002020 | 0.00001925 | 75,709.00 |
| 23 Feb 2024 | 0.00001945 | 0.00000010 | 0.52% | 0.00001929 | 0.00002016 | 0.00001860 | 205,199.00 |
| 22 Feb 2024 | 0.00001935 | 0.00000100 | 5.46% | 0.00001824 | 0.00002043 | 0.00001798 | 403,781.00 |
| 21 Feb 2024 | 0.00001833 | -0.00000100 | -5.11% | 0.00001960 | 0.00001984 | 0.00001786 | 117,200.00 |
