Cap Mercado $2.24T
-0.94%
Volumen 24h $64.34B
-9.05%
BTC % 58.832%
-0.19%
ETH % 10.3626%
0.11%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Matr1x (MAX), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Matr1x (MAX) en Dólar USD. Esta tabla muestra 664 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-22 2026 | $532.82 | $532.35 | $542.40 | $532.80 | $24,543 | - |
| Jul-21 2026 | $533.11 | $532.50 | $549.05 | $548.59 | $36,112 | - |
| Jul-20 2026 | $548.91 | $547.83 | $550.26 | $549.72 | $18,657 | - |
| Jul-18 2026 | $546.26 | $545.61 | $546.66 | $546.24 | $10,739 | - |
| Jul-17 2026 | $546.27 | $543.86 | $556.11 | $553.42 | $22,237 | - |
| Jul-16 2026 | $553.86 | $537.77 | $554.20 | $537.77 | $16,998 | - |
| Jul-15 2026 | $538.27 | $537.99 | $541.49 | $540.44 | $10,113 | - |
| May-23 2026 | $0.00007872 | $0.00007872 | $0.00007872 | $0.00007872 | - | $10,276 |
| May-22 2026 | $0.00007872 | $0.00007872 | $0.00007872 | $0.00007872 | - | $10,276 |
| May-21 2026 | $0.0000789 | $0.00007887 | $0.00007892 | $0.00007887 | - | $10,299 |
| May-20 2026 | $0.00007892 | $0.00007892 | $0.00008518 | $0.00008518 | $784 | $10,301 |
| May-19 2026 | $0.00011856 | $0.00011856 | $0.00013611 | $0.00013611 | - | $15,475 |
| May-18 2026 | $0.00013611 | $0.00013611 | $0.00013683 | $0.00013683 | - | $17,766 |
| May-17 2026 | $0.00013742 | $0.00013742 | $0.00014475 | $0.00014475 | - | $17,936 |
| May-16 2026 | $0.00014475 | $0.00014475 | $0.0001552 | $0.0001552 | - | $18,893 |