WMATIC Historical USD Price
Daily close · Jun 4, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.10416141 | $0.10717301 | $0.09800303 | $0.09845967 | $340,440.65 |
| 2026-10-11 | $0.1018122 | $0.10441225 | $0.10069264 | $0.10366087 | $63,925.72 |
| 2026-10-10 | $0.10068064 | $0.10235625 | $0.09943109 | $0.10180944 | $42,278.30 |
| 2026-10-09 | $0.09863299 | $0.10111446 | $0.09749211 | $0.10057257 | $157,639.05 |
| 2026-10-08 | $0.10236164 | $0.10322002 | $0.09524105 | $0.09854229 | $300,690.34 |
| 2026-10-07 | $0.10780003 | $0.10780003 | $0.10078402 | $0.10220884 | $261,396.43 |
| 2026-10-06 | $0.10923866 | $0.11087375 | $0.10699284 | $0.10797292 | $70,606.74 |
| 2026-10-05 | $0.10985262 | $0.11126666 | $0.10576355 | $0.10923801 | $136,267.21 |
| 2026-10-04 | $0.11004258 | $0.11034635 | $0.10832613 | $0.10990586 | $129,076.09 |
| 2026-10-03 | $0.10689013 | $0.11024323 | $0.106 | $0.11004341 | $72,912.58 |
| 2026-10-02 | $0.10779302 | $0.1126358 | $0.10489026 | $0.10685428 | $166,757.32 |
| 2026-10-01 | $0.11387016 | $0.11413645 | $0.10690543 | $0.10760519 | $107,519.39 |
| 2026-09-30 | $0.11747947 | $0.12024075 | $0.11156259 | $0.11379097 | $421,010.24 |
| 2026-09-29 | $0.11707484 | $0.12501192 | $0.11302456 | $0.11747688 | $234,613.09 |
| 2026-09-28 | $0.12189003 | $0.12269546 | $0.11217431 | $0.11710222 | $473,247.55 |
| 2026-09-27 | $0.1205219 | $0.12420985 | $0.11903981 | $0.12096352 | $121,839.59 |
| 2026-09-26 | $0.11620486 | $0.12048524 | $0.11615063 | $0.12048524 | $172,045.08 |
| 2026-09-25 | $0.1083757 | $0.1169905 | $0.10795979 | $0.11636069 | $289,627.16 |
| 2026-09-24 | $0.10082631 | $0.1086117 | $0.10070235 | $0.10837397 | $170,502.73 |
| 2026-09-23 | $0.10903505 | $0.11303013 | $0.10042606 | $0.1006887 | $212,498.35 |
| 2026-09-22 | $0.11236812 | $0.11246389 | $0.10694203 | $0.10910783 | $150,969.30 |
| 2026-09-21 | $0.10949005 | $0.11379065 | $0.10608619 | $0.11247011 | $320,621.04 |
| 2026-09-20 | $0.10486817 | $0.10963213 | $0.10331345 | $0.10963213 | $371,991.59 |
| 2026-09-19 | $0.10694044 | $0.10759241 | $0.10295417 | $0.10492053 | $206,992.69 |
| 2026-09-18 | $0.09822057 | $0.10849369 | $0.09703612 | $0.10666104 | $392,502.07 |
| 2026-09-17 | $0.09572238 | $0.10141047 | $0.0954209 | $0.09826067 | $343,600.41 |
| 2026-09-16 | $0.09338218 | $0.09665199 | $0.09102459 | $0.09557963 | $296,631.00 |
| 2026-09-15 | $0.09659684 | $0.09816966 | $0.09233438 | $0.09340588 | $120,173.65 |
| 2026-09-14 | $0.09591792 | $0.09841429 | $0.09576625 | $0.09663542 | $85,288.33 |
| 2026-09-13 | $0.09657121 | $0.09758085 | $0.09509002 | $0.09590675 | $154,344.63 |