Cap Mercado $2.58T
0.11%
Volumen 24h $169.44B
BTC % 54.67%
1.53%
ETH % 9.78%
-0.3%
Monedas
34.202
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Matchain (MAT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.076707 | $0.076304 | $0.088081 | $0.088001 | $1,142,296 | $999,123 |
| Feb-06 2026 | $0.087824 | $0.083894 | $0.095728 | $0.089519 | $1,173,786 | $1,143,348 |
| Feb-05 2026 | $0.087664 | $0.081518 | $0.091809 | $0.083391 | $1,145,798 | $1,137,536 |
| Feb-04 2026 | $0.08329 | $0.079081 | $0.083849 | $0.079081 | $1,034,263 | $1,071,899 |
| Feb-03 2026 | $0.079234 | $0.078339 | $0.080899 | $0.079223 | $1,043,142 | $1,004,641 |
| Feb-02 2026 | $0.079296 | $0.079233 | $0.081693 | $0.080218 | $1,051,277 | $1,004,642 |
| Feb-01 2026 | $0.080153 | $0.080082 | $0.090292 | $0.089767 | $1,061,986 | $1,014,563 |
| Jan-31 2026 | $0.089531 | $0.089086 | $0.094843 | $0.092464 | $1,060,817 | $1,132,657 |
| Jan-30 2026 | $0.092655 | $0.091269 | $0.095221 | $0.094235 | $1,047,878 | $1,149,215 |
| Jan-29 2026 | $0.094474 | $0.094292 | $0.102071 | $0.101329 | $1,061,681 | $1,174,452 |
| Jan-28 2026 | $0.101284 | $0.101081 | $0.10623 | $0.105782 | $1,047,480 | $1,255,505 |
| Jan-27 2026 | $0.105644 | $0.105555 | $0.113227 | $0.108413 | $1,108,517 | $1,304,279 |
| Jan-26 2026 | $0.108437 | $0.107193 | $0.109173 | $0.109173 | $1,047,798 | $1,337,957 |
| Jan-25 2026 | $0.109584 | $0.106039 | $0.109584 | $0.106208 | $1,048,089 | $1,351,390 |
| Jan-24 2026 | $0.106202 | $0.104907 | $0.111048 | $0.110193 | $1,054,916 | $1,308,718 |