Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.MATICUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.57301 | 0.00 | 0.00% | 0.57301 | 0.57301 | 0.57301 | 0.00 |
| 27 Jun 2024 | 0.57301 | 0.00 | 0.00% | 0.57301 | 0.57301 | 0.57301 | 0.00 |
| 26 Jun 2024 | 0.57301 | 0.00 | 0.00% | 0.57301 | 0.57301 | 0.57301 | 0.00 |
| 25 Jun 2024 | 0.57301 | 0.01969 | 3.56% | 0.553886 | 0.576077 | 0.553886 | 983.00 |
| 24 Jun 2024 | 0.55332 | -0.013904 | -2.45% | 0.564539 | 0.944167 | 0.547483 | 1,662.00 |
| 23 Jun 2024 | 0.567224 | -0.002748 | -0.48% | 0.572846 | 0.587421 | 0.566487 | 1,253.00 |
| 22 Jun 2024 | 0.569972 | -0.000731 | -0.13% | 0.569684 | 0.573389 | 0.564094 | 626.00 |
| 21 Jun 2024 | 0.570703 | -0.00195 | -0.34% | 0.573332 | 0.577392 | 0.570703 | 680.00 |
| 20 Jun 2024 | 0.572653 | 0.00142 | 0.25% | 0.57751 | 0.590617 | 0.572653 | 1,628.00 |
| 19 Jun 2024 | 0.571232 | 0.024222 | 4.43% | 0.55508 | 0.573268 | 0.55508 | 690.00 |
| 18 Jun 2024 | 0.54701 | -0.041471 | -7.05% | 0.587453 | 0.587453 | 0.537209 | 1,839.00 |
| 17 Jun 2024 | 0.58848 | -0.031533 | -5.09% | 0.615748 | 0.615748 | 0.584192 | 2,209.00 |
| 16 Jun 2024 | 0.620014 | 0.009956 | 1.63% | 0.610351 | 0.621989 | 0.609945 | 409.00 |
| 15 Jun 2024 | 0.610057 | 0.0237 | 4.04% | 0.592047 | 0.610057 | 0.592047 | 846.00 |
| 14 Jun 2024 | 0.586358 | -0.017825 | -2.95% | 0.607761 | 0.610437 | 0.568759 | 2,565.00 |
| 13 Jun 2024 | 0.604183 | -0.038718 | -6.02% | 0.6396 | 0.6396 | 0.601951 | 1,690.00 |
| 12 Jun 2024 | 0.6429 | 0.013058 | 2.07% | 0.618701 | 0.649272 | 0.618141 | 1,566.00 |
| 11 Jun 2024 | 0.629843 | -0.016068 | -2.49% | 0.646828 | 0.646828 | 0.629843 | 715.00 |
| 10 Jun 2024 | 0.645911 | -0.009639 | -1.47% | 0.657089 | 0.661113 | 0.643701 | 1,266.00 |
| 09 Jun 2024 | 0.65555 | 0.00923 | 1.43% | 0.649162 | 0.661541 | 0.648221 | 1,395.00 |
| 08 Jun 2024 | 0.646319 | -0.025618 | -3.81% | 0.665921 | 0.669249 | 0.645447 | 1,143.00 |
| 07 Jun 2024 | 0.671938 | -0.055459 | -7.62% | 0.722957 | 0.728437 | 0.671938 | 5,713.00 |
| 06 Jun 2024 | 0.727397 | -0.002495 | -0.34% | 0.722843 | 0.730063 | 0.719243 | 1,715.00 |
| 05 Jun 2024 | 0.729891 | 0.017685 | 2.48% | 0.707494 | 0.733824 | 0.706211 | 1,931.00 |
| 04 Jun 2024 | 0.712206 | 0.010338 | 1.47% | 0.700895 | 0.712417 | 0.700895 | 720.00 |
| 03 Jun 2024 | 0.701868 | 0.012911 | 1.87% | 0.687092 | 0.711997 | 0.686853 | 1,269.00 |
| 02 Jun 2024 | 0.688957 | -0.005342 | -0.77% | 0.698328 | 0.707576 | 0.688097 | 1,770.00 |
| 01 Jun 2024 | 0.694299 | -0.00381 | -0.55% | 0.700185 | 0.702109 | 0.685811 | 1,351.00 |
| 31 May 2024 | 0.698108 | -0.000654 | -0.09% | 0.685468 | 0.707093 | 0.685468 | 1,788.00 |
| 30 May 2024 | 0.698763 | -0.022935 | -3.18% | 0.717146 | 0.721973 | 0.693446 | 3,508.00 |
| 29 May 2024 | 0.721697 | -0.012544 | -1.71% | 0.729697 | 0.750549 | 0.718391 | 2,031.00 |
| 28 May 2024 | 0.734241 | -0.010893 | -1.46% | 0.738159 | 0.738159 | 0.720916 | 1,665.00 |
| 27 May 2024 | 0.745135 | 0.029767 | 4.16% | 0.719572 | 0.747132 | 0.708715 | 1,821.00 |
| 26 May 2024 | 0.715368 | -0.009556 | -1.32% | 0.734051 | 0.734051 | 0.714227 | 1,883.00 |
| 25 May 2024 | 0.724923 | 0.003068 | 0.43% | 0.724706 | 0.733608 | 0.722035 | 1,208.00 |
| 24 May 2024 | 0.721855 | -0.020537 | -2.77% | 0.746112 | 0.751554 | 0.716825 | 1,837.00 |
| 23 May 2024 | 0.742392 | 0.026429 | 3.69% | 0.723933 | 0.748813 | 0.705315 | 4,474.00 |
| 22 May 2024 | 0.715963 | -0.002856 | -0.40% | 0.732095 | 0.732095 | 0.712909 | 721.00 |
| 21 May 2024 | 0.718819 | -0.026839 | -3.60% | 0.751754 | 0.752277 | 0.718819 | 1,403.00 |
| 20 May 2024 | 0.745658 | 0.057454 | 8.35% | 0.684515 | 0.745658 | 0.680426 | 2,070.00 |
| 19 May 2024 | 0.688205 | -0.023569 | -3.31% | 0.707705 | 0.713512 | 0.685539 | 1,225.00 |
| 18 May 2024 | 0.711773 | -0.00519 | -0.72% | 0.720059 | 0.726713 | 0.697574 | 2,495.00 |
| 17 May 2024 | 0.716963 | 0.030961 | 4.51% | 0.69358 | 0.717924 | 0.691723 | 956.00 |
| 16 May 2024 | 0.686002 | 0.001554 | 0.23% | 0.662176 | 0.695397 | 0.662176 | 3,520.00 |
| 15 May 2024 | 0.684448 | 0.033141 | 5.09% | 0.653461 | 0.924165 | 0.646497 | 1,289.00 |
| 14 May 2024 | 0.651306 | -0.01694 | -2.53% | 0.661581 | 0.671956 | 0.651131 | 1,713.00 |
| 13 May 2024 | 0.668246 | -0.005634 | -0.84% | 0.6678 | 0.672809 | 0.657441 | 1,311.00 |
| 12 May 2024 | 0.673881 | -0.004259 | -0.63% | 0.681805 | 0.685664 | 0.673106 | 1,235.00 |
| 11 May 2024 | 0.67814 | 0.006448 | 0.96% | 0.677362 | 0.691255 | 0.676451 | 1,139.00 |
| 10 May 2024 | 0.671692 | -0.02443 | -3.51% | 0.689075 | 0.697723 | 0.671692 | 1,504.00 |
| 09 May 2024 | 0.696122 | 0.009478 | 1.38% | 0.70421 | 0.70421 | 0.679229 | 1,315.00 |
| 08 May 2024 | 0.686644 | -0.011881 | -1.70% | 0.68851 | 0.691394 | 0.678367 | 1,016.00 |
| 07 May 2024 | 0.698526 | -0.024801 | -3.43% | 0.717507 | 0.720923 | 0.698526 | 989.00 |
| 06 May 2024 | 0.723327 | -0.011619 | -1.58% | 0.72689 | 0.745624 | 0.723327 | 284.00 |
| 05 May 2024 | 0.734946 | 0.000043 | 0.01% | 0.72721 | 0.744618 | 0.72721 | 205.00 |
| 04 May 2024 | 0.734903 | 0.003918 | 0.54% | 0.925231 | 0.925231 | 0.721427 | 199.00 |
| 03 May 2024 | 0.730985 | 0.030163 | 4.30% | 0.715443 | 0.74594 | 0.715443 | 263.00 |
| 02 May 2024 | 0.700821 | 0.009357 | 1.35% | 0.684357 | 0.700821 | 0.684357 | 89.00 |
| 01 May 2024 | 0.691465 | 0.048501 | 7.54% | 0.672839 | 0.925231 | 0.657415 | 422.00 |
| 30 Abr 2024 | 0.642964 | -0.065122 | -9.20% | 0.700292 | 0.701385 | 0.642964 | 339.00 |
| 29 Abr 2024 | 0.708085 | -0.023767 | -3.25% | 0.727164 | 0.727164 | 0.698797 | 365.00 |
| 28 Abr 2024 | 0.731852 | 0.025276 | 3.58% | 0.710968 | 0.736791 | 0.710968 | 91.00 |
| 27 Abr 2024 | 0.706576 | -0.007269 | -1.02% | 0.701787 | 0.708872 | 0.701787 | 105.00 |
| 26 Abr 2024 | 0.713845 | 0.006591 | 0.93% | 0.717249 | 0.726468 | 0.713845 | 150.00 |
| 25 Abr 2024 | 0.707254 | 0.000094 | 0.01% | 0.718564 | 0.718564 | 0.701217 | 104.00 |
| 24 Abr 2024 | 0.70716 | -0.020316 | -2.79% | 0.732476 | 0.776478 | 0.703657 | 543.00 |
| 23 Abr 2024 | 0.727476 | -0.002679 | -0.37% | 0.740446 | 0.740446 | 0.723805 | 121.00 |
| 22 Abr 2024 | 0.730155 | 0.019816 | 2.79% | 0.691694 | 0.741637 | 0.691694 | 398.00 |
| 21 Abr 2024 | 0.710339 | -0.021737 | -2.97% | 0.729173 | 0.729173 | 0.710339 | 89.00 |
| 20 Abr 2024 | 0.732076 | 0.05048 | 7.41% | 0.678655 | 0.732076 | 0.675638 | 535.00 |
| 19 Abr 2024 | 0.681596 | 0.003241 | 0.48% | 0.664415 | 0.699195 | 0.664415 | 306.00 |
| 18 Abr 2024 | 0.678355 | -0.018154 | -2.61% | 0.687504 | 0.925278 | 0.661011 | 362.00 |
| 17 Abr 2024 | 0.696509 | 0.010379 | 1.51% | 0.691641 | 0.925336 | 0.691641 | 235.00 |
| 16 Abr 2024 | 0.68613 | -0.036689 | -5.08% | 0.705172 | 0.925409 | 0.68613 | 108.00 |
| 15 Abr 2024 | 0.722819 | 0.035732 | 5.20% | 0.717709 | 0.773821 | 0.717709 | 500.00 |
| 14 Abr 2024 | 0.687087 | 0.054507 | 8.62% | 0.677065 | 0.687087 | 0.657751 | 546.00 |
| 13 Abr 2024 | 0.63258 | -0.166909 | -20.88% | 0.761568 | 0.761568 | 0.63258 | 987.00 |
| 12 Abr 2024 | 0.799489 | -0.07547 | -8.63% | 0.925762 | 0.925762 | 0.799489 | 860.00 |
| 11 Abr 2024 | 0.87496 | 0.020674 | 2.42% | 0.871312 | 0.914839 | 0.871312 | 440.00 |
| 10 Abr 2024 | 0.854286 | -0.070223 | -7.60% | 0.914525 | 0.944707 | 0.854286 | 334.00 |
| 09 Abr 2024 | 0.924509 | 0.00 | 0.00% | 0.924509 | 0.924509 | 0.924509 | 0.00 |
| 08 Abr 2024 | 0.924509 | -0.007937 | -0.85% | 0.93095 | 0.93095 | 0.898648 | 264.00 |
| 07 Abr 2024 | 0.932446 | 0.024897 | 2.74% | 0.899215 | 0.932446 | 0.899215 | 329.00 |
| 06 Abr 2024 | 0.90755 | 0.038957 | 4.49% | 0.881659 | 0.90755 | 0.848462 | 273.00 |
| 05 Abr 2024 | 0.868592 | -0.036629 | -4.05% | 0.877574 | 0.877574 | 0.868592 | 214.00 |
| 04 Abr 2024 | 0.905222 | -0.004901 | -0.54% | 0.90304 | 0.909094 | 0.90304 | 71.00 |
| 03 Abr 2024 | 0.910123 | -0.004625 | -0.51% | 0.931534 | 0.931534 | 0.906661 | 99.00 |
| 02 Abr 2024 | 0.914748 | -0.034373 | -3.62% | 0.918679 | 0.947612 | 0.914748 | 134.00 |
| 01 Abr 2024 | 0.949121 | -0.05492 | -5.47% | 0.99545 | 0.99545 | 0.949121 | 486.00 |
| 31 Mar 2024 | 1.00 | 0.030 | 3.00% | 1.00 | 1.00 | 0.974821 | 410.00 |
| 30 Mar 2024 | 0.974804 | -0.013486 | -1.36% | 1.01 | 1.01 | 0.970038 | 521.00 |
