時価総額 $4.17T
1.45%
ボリューム24h $343.09B
39.04%
BTC % 55.06%
-0.09%
ETH % 12.17%
1.89%
硬貨
33.534
+17
取引所
885
最後の更新
3 分 前
Matchain (MAT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.294636 | $0.252286 | $0.297468 | $0.257952 | $2,180,770 | $3,008,550 |
| Oct-25 2025 | $0.259663 | $0.259663 | $0.285232 | $0.280868 | $1,927,562 | $2,649,690 |
| Oct-24 2025 | $0.281617 | $0.281617 | $0.309115 | $0.302723 | $2,010,701 | $2,871,353 |
| Oct-23 2025 | $0.307508 | $0.304752 | $0.343008 | $0.343008 | $2,036,486 | $3,135,713 |
| Oct-22 2025 | $0.345324 | $0.345324 | $0.355153 | $0.35068 | $1,720,034 | $3,520,309 |
| Oct-21 2025 | $0.352313 | $0.32855 | $0.377414 | $0.34729 | $2,052,762 | $3,315,260 |
| Oct-20 2025 | $0.347327 | $0.345129 | $0.373273 | $0.368197 | $1,800,587 | $3,265,137 |
| Oct-19 2025 | $0.375926 | $0.348369 | $0.375926 | $0.361114 | $2,010,700 | $3,531,240 |
| Oct-18 2025 | $0.359592 | $0.330723 | $0.361403 | $0.335374 | $2,157,775 | $3,377,854 |
| Oct-17 2025 | $0.360859 | $0.325389 | $0.389506 | $0.389506 | $2,805,486 | $3,393,739 |
| Oct-16 2025 | $0.389804 | $0.389804 | $0.459827 | $0.449458 | $2,332,203 | $3,668,736 |
| Oct-15 2025 | $0.446935 | $0.446935 | $0.493838 | $0.484365 | $1,925,131 | $4,205,715 |
| Oct-14 2025 | $0.484107 | $0.475391 | $0.516684 | $0.516684 | $2,139,622 | $4,379,224 |
| Oct-13 2025 | $0.504709 | $0.501611 | $0.549524 | $0.549524 | $2,495,496 | $4,564,353 |
| Oct-12 2025 | $0.535371 | $0.512523 | $0.60372 | $0.60372 | $5,050,124 | $4,837,440 |