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 |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00001064 | 0.00000028 | 2.70% | 0.00001036 | 0.00001070 | 0.00001014 | 61,801.00 |
| 15 May 2024 | 0.00001036 | -0.00000018 | -1.71% | 0.00001056 | 0.00001061 | 0.00001032 | 58,377.00 |
| 14 May 2024 | 0.00001054 | 0.00000000 | 0.00% | 0.00001054 | 0.00001071 | 0.00001050 | 48,771.00 |
| 13 May 2024 | 0.00001054 | -0.00000036 | -3.30% | 0.00001091 | 0.00001094 | 0.00001053 | 46,403.00 |
| 12 May 2024 | 0.00001090 | -0.00000021 | -1.89% | 0.00001111 | 0.00001116 | 0.00001090 | 40,890.00 |
| 11 May 2024 | 0.00001111 | 0.00000006 | 0.54% | 0.00001105 | 0.00001129 | 0.00001104 | 53,612.00 |
| 10 May 2024 | 0.00001105 | 0.00000004 | 0.36% | 0.00001101 | 0.00001111 | 0.00001096 | 44,323.00 |
| 09 May 2024 | 0.00001101 | -0.00000012 | -1.08% | 0.00001112 | 0.00001120 | 0.00001098 | 43,839.00 |
| 08 May 2024 | 0.00001113 | 0.00000001 | 0.09% | 0.00001112 | 0.00001118 | 0.00001082 | 52,783.00 |
| 07 May 2024 | 0.00001112 | -0.00000012 | -1.07% | 0.00001123 | 0.00001125 | 0.00001100 | 47,417.00 |
| 06 May 2024 | 0.00001124 | -0.00000022 | -1.92% | 0.00001147 | 0.00001193 | 0.00001123 | 120,641.00 |
| 05 May 2024 | 0.00001146 | 0.00000004 | 0.35% | 0.00001141 | 0.00001153 | 0.00001136 | 40,971.00 |
| 04 May 2024 | 0.00001142 | -0.00000023 | -1.97% | 0.00001164 | 0.00001168 | 0.00001141 | 75,413.00 |
| 03 May 2024 | 0.00001165 | -0.00000053 | -4.35% | 0.00001220 | 0.00001229 | 0.00001163 | 176,521.00 |
| 02 May 2024 | 0.00001218 | 0.00000032 | 2.70% | 0.00001186 | 0.00001232 | 0.00001179 | 65,546.00 |
| 01 May 2024 | 0.00001186 | 0.00000088 | 8.01% | 0.00001099 | 0.00001192 | 0.00001098 | 101,768.00 |
| 30 Abr 2024 | 0.00001098 | -0.00000007 | -0.63% | 0.00001103 | 0.00001105 | 0.00001077 | 63,043.00 |
| 29 Abr 2024 | 0.00001105 | -0.00000038 | -3.32% | 0.00001143 | 0.00001159 | 0.00001099 | 66,702.00 |
| 28 Abr 2024 | 0.00001143 | -0.00000012 | -1.04% | 0.00001157 | 0.00001170 | 0.00001142 | 41,919.00 |
| 27 Abr 2024 | 0.00001155 | 0.00000053 | 4.81% | 0.00001102 | 0.00001161 | 0.00001092 | 58,913.00 |
| 26 Abr 2024 | 0.00001102 | -0.00000015 | -1.34% | 0.00001118 | 0.00001134 | 0.00001099 | 41,824.00 |
| 25 Abr 2024 | 0.00001117 | 0.00000022 | 2.01% | 0.00001096 | 0.00001124 | 0.00001087 | 52,662.00 |
| 24 Abr 2024 | 0.00001095 | -0.00000003 | -0.27% | 0.00001098 | 0.00001141 | 0.00001092 | 78,711.00 |
| 23 Abr 2024 | 0.00001098 | -0.00000013 | -1.17% | 0.00001111 | 0.00001118 | 0.00001093 | 42,605.00 |
| 22 Abr 2024 | 0.00001111 | 0.00000012 | 1.09% | 0.00001099 | 0.00001134 | 0.00001096 | 46,162.00 |
| 21 Abr 2024 | 0.00001099 | -0.00000037 | -3.26% | 0.00001136 | 0.00001139 | 0.00001090 | 37,259.00 |
| 20 Abr 2024 | 0.00001136 | 0.00000083 | 7.88% | 0.00001054 | 0.00001144 | 0.00001049 | 53,934.00 |
| 19 Abr 2024 | 0.00001053 | -0.00000012 | -1.13% | 0.00001065 | 0.00001067 | 0.00001033 | 53,612.00 |
| 18 Abr 2024 | 0.00001065 | -0.00000025 | -2.29% | 0.00001090 | 0.00001101 | 0.00001056 | 41,063.00 |
| 17 Abr 2024 | 0.00001090 | -0.00000013 | -1.18% | 0.00001102 | 0.00001119 | 0.00001083 | 41,918.00 |
| 16 Abr 2024 | 0.00001103 | -0.00000012 | -1.08% | 0.00001116 | 0.00001147 | 0.00001090 | 49,100.00 |
| 15 Abr 2024 | 0.00001115 | 0.00000032 | 2.95% | 0.00001082 | 0.00001130 | 0.00001065 | 71,093.00 |
| 14 Abr 2024 | 0.00001083 | 0.00000060 | 5.87% | 0.00001020 | 0.00001096 | 0.00000998 | 124,494.00 |
| 13 Abr 2024 | 0.00001023 | -0.00000100 | -8.77% | 0.00001141 | 0.00001150 | 0.00000954 | 214,782.00 |
| 12 Abr 2024 | 0.00001140 | -0.00000100 | -7.98% | 0.00001254 | 0.00001257 | 0.00001104 | 155,107.00 |
| 11 Abr 2024 | 0.00001253 | -0.00000004 | -0.32% | 0.00001255 | 0.00001262 | 0.00001236 | 52,427.00 |
| 10 Abr 2024 | 0.00001257 | -0.00000040 | -3.08% | 0.00001298 | 0.00001303 | 0.00001255 | 76,813.00 |
| 09 Abr 2024 | 0.00001297 | -0.00000025 | -1.89% | 0.00001323 | 0.00001341 | 0.00001297 | 84,235.00 |
| 08 Abr 2024 | 0.00001322 | 0.00000008 | 0.61% | 0.00001312 | 0.00001322 | 0.00001284 | 96,920.00 |
| 07 Abr 2024 | 0.00001314 | 0.00000011 | 0.84% | 0.00001301 | 0.00001320 | 0.00001295 | 67,602.00 |
| 06 Abr 2024 | 0.00001303 | -0.00000001 | -0.08% | 0.00001303 | 0.00001323 | 0.00001298 | 31,917.00 |
| 05 Abr 2024 | 0.00001304 | -0.00000018 | -1.36% | 0.00001321 | 0.00001329 | 0.00001296 | 31,732.00 |
| 04 Abr 2024 | 0.00001322 | -0.00000034 | -2.51% | 0.00001357 | 0.00001362 | 0.00001319 | 60,622.00 |
| 03 Abr 2024 | 0.00001356 | -0.00000019 | -1.38% | 0.00001375 | 0.00001387 | 0.00001337 | 75,329.00 |
| 02 Abr 2024 | 0.00001375 | 0.00000011 | 0.81% | 0.00001365 | 0.00001384 | 0.00001356 | 58,519.00 |
| 01 Abr 2024 | 0.00001364 | -0.00000041 | -2.92% | 0.00001408 | 0.00001419 | 0.00001353 | 82,984.00 |
| 31 Mar 2024 | 0.00001405 | -0.00000002 | -0.14% | 0.00001408 | 0.00001425 | 0.00001401 | 44,295.00 |
| 30 Mar 2024 | 0.00001407 | -0.00000010 | -0.71% | 0.00001418 | 0.00001434 | 0.00001402 | 50,886.00 |
| 29 Mar 2024 | 0.00001417 | 0.00000001 | 0.07% | 0.00001416 | 0.00001431 | 0.00001396 | 62,968.00 |
| 28 Mar 2024 | 0.00001416 | -0.00000035 | -2.41% | 0.00001453 | 0.00001455 | 0.00001413 | 72,082.00 |
| 27 Mar 2024 | 0.00001451 | -0.00000043 | -2.88% | 0.00001495 | 0.00001527 | 0.00001450 | 150,679.00 |
| 26 Mar 2024 | 0.00001494 | -0.00000001 | -0.07% | 0.00001496 | 0.00001522 | 0.00001476 | 74,990.00 |
| 25 Mar 2024 | 0.00001495 | -0.00000009 | -0.60% | 0.00001505 | 0.00001541 | 0.00001481 | 93,703.00 |
| 24 Mar 2024 | 0.00001504 | -0.00000025 | -1.64% | 0.00001530 | 0.00001540 | 0.00001501 | 70,382.00 |
| 23 Mar 2024 | 0.00001529 | 0.00000002 | 0.13% | 0.00001525 | 0.00001540 | 0.00001509 | 48,726.00 |
| 22 Mar 2024 | 0.00001527 | 0.00000008 | 0.53% | 0.00001516 | 0.00001541 | 0.00001500 | 77,150.00 |
| 21 Mar 2024 | 0.00001519 | 0.00000034 | 2.29% | 0.00001485 | 0.00001523 | 0.00001470 | 70,749.00 |
| 20 Mar 2024 | 0.00001485 | -0.00000022 | -1.46% | 0.00001505 | 0.00001551 | 0.00001472 | 112,489.00 |
| 19 Mar 2024 | 0.00001507 | -0.00000017 | -1.12% | 0.00001525 | 0.00001525 | 0.00001445 | 123,768.00 |
| 18 Mar 2024 | 0.00001524 | -0.00000066 | -4.15% | 0.00001591 | 0.00001599 | 0.00001508 | 75,135.00 |
| 17 Mar 2024 | 0.00001590 | -0.00000007 | -0.44% | 0.00001599 | 0.00001603 | 0.00001557 | 69,845.00 |
| 16 Mar 2024 | 0.00001597 | -0.00000045 | -2.74% | 0.00001642 | 0.00001686 | 0.00001562 | 104,894.00 |
| 15 Mar 2024 | 0.00001642 | -0.00000069 | -4.03% | 0.00001713 | 0.00001715 | 0.00001622 | 146,017.00 |
| 14 Mar 2024 | 0.00001711 | -0.00000026 | -1.50% | 0.00001738 | 0.00001764 | 0.00001671 | 156,903.00 |
| 13 Mar 2024 | 0.00001737 | 0.00000084 | 5.08% | 0.00001654 | 0.00001776 | 0.00001647 | 147,444.00 |
| 12 Mar 2024 | 0.00001653 | -0.00000070 | -4.06% | 0.00001722 | 0.00001725 | 0.00001628 | 139,526.00 |
| 11 Mar 2024 | 0.00001723 | -0.00000060 | -3.37% | 0.00001782 | 0.00001785 | 0.00001653 | 185,767.00 |
| 10 Mar 2024 | 0.00001783 | 0.00000091 | 5.38% | 0.00001693 | 0.00001801 | 0.00001659 | 251,241.00 |
| 09 Mar 2024 | 0.00001692 | 0.00000042 | 2.55% | 0.00001650 | 0.00001693 | 0.00001645 | 67,210.00 |
| 08 Mar 2024 | 0.00001650 | -0.00000085 | -4.90% | 0.00001737 | 0.00001754 | 0.00001629 | 168,854.00 |
| 07 Mar 2024 | 0.00001735 | 0.00000045 | 2.66% | 0.00001692 | 0.00001748 | 0.00001673 | 185,035.00 |
| 06 Mar 2024 | 0.00001690 | 0.00000073 | 4.51% | 0.00001622 | 0.00001694 | 0.00001582 | 164,832.00 |
| 05 Mar 2024 | 0.00001617 | -0.00000060 | -3.58% | 0.00001679 | 0.00001715 | 0.00001573 | 382,980.00 |
| 04 Mar 2024 | 0.00001677 | -0.00000048 | -2.78% | 0.00001727 | 0.00001762 | 0.00001646 | 225,789.00 |
| 03 Mar 2024 | 0.00001725 | -0.00000040 | -2.27% | 0.00001769 | 0.00001803 | 0.00001676 | 296,275.00 |
| 02 Mar 2024 | 0.00001765 | 0.00000100 | 6.09% | 0.00001643 | 0.00001773 | 0.00001641 | 286,196.00 |
| 01 Mar 2024 | 0.00001641 | 0.00000008 | 0.49% | 0.00001638 | 0.00001677 | 0.00001615 | 77,612.00 |
| 29 Feb 2024 | 0.00001633 | 0.00000018 | 1.11% | 0.00001616 | 0.00001691 | 0.00001611 | 183,380.00 |
| 28 Feb 2024 | 0.00001615 | -0.00000200 | -11.09% | 0.00001803 | 0.00001818 | 0.00001605 | 176,421.00 |
| 27 Feb 2024 | 0.00001803 | -0.00000100 | -5.15% | 0.00001946 | 0.00001968 | 0.00001788 | 159,163.00 |
| 26 Feb 2024 | 0.00001942 | 0.00000013 | 0.67% | 0.00001930 | 0.00002015 | 0.00001908 | 190,887.00 |
| 25 Feb 2024 | 0.00001929 | 0.00000001 | 0.05% | 0.00001928 | 0.00001939 | 0.00001878 | 60,549.00 |
| 24 Feb 2024 | 0.00001928 | -0.00000018 | -0.92% | 0.00001945 | 0.00002019 | 0.00001925 | 98,396.00 |
| 23 Feb 2024 | 0.00001946 | 0.00000012 | 0.62% | 0.00001935 | 0.00001969 | 0.00001866 | 130,568.00 |
| 22 Feb 2024 | 0.00001934 | 0.00000099 | 5.40% | 0.00001833 | 0.00002025 | 0.00001797 | 204,871.00 |
| 21 Feb 2024 | 0.00001835 | -0.00000100 | -5.10% | 0.00001957 | 0.00001984 | 0.00001787 | 132,117.00 |
| 20 Feb 2024 | 0.00001960 | 0.00000035 | 1.82% | 0.00001927 | 0.00001976 | 0.00001837 | 120,291.00 |
| 19 Feb 2024 | 0.00001925 | 0.00000008 | 0.42% | 0.00001917 | 0.00001938 | 0.00001882 | 91,184.00 |
| 18 Feb 2024 | 0.00001917 | 0.00000100 | 5.56% | 0.00001797 | 0.00001919 | 0.00001787 | 126,095.00 |
| 17 Feb 2024 | 0.00001797 | -0.00000028 | -1.53% | 0.00001825 | 0.00001841 | 0.00001785 | 80,643.00 |
