時価総額 $2.51T
-3.16%
ボリューム24h $165.86B
-24.46%
BTC % 54.25%
-0.73%
ETH % 9.57%
-1.04%
硬貨
34.314
+4
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Mar-06 2026 | $0.038733 | $0.038733 | $0.03963 | $0.039235 | $854,944 | $548,459 |
| Mar-05 2026 | $0.039106 | $0.038934 | $0.040063 | $0.039723 | $852,203 | $553,382 |
| Mar-04 2026 | $0.039611 | $0.036671 | $0.040629 | $0.036821 | $877,600 | $560,161 |
| Mar-03 2026 | $0.036687 | $0.036126 | $0.038123 | $0.0379 | $968,250 | $518,446 |
| Mar-02 2026 | $0.038038 | $0.037758 | $0.039079 | $0.039046 | $1,052,245 | $537,159 |
| Mar-01 2026 | $0.038533 | $0.038533 | $0.045515 | $0.045084 | $1,098,742 | $543,676 |
| Feb-28 2026 | $0.04506 | $0.04413 | $0.045331 | $0.044544 | $1,004,933 | $634,530 |
| Feb-27 2026 | $0.044489 | $0.044444 | $0.04525 | $0.045025 | $1,022,020 | $618,184 |
| Feb-26 2026 | $0.045057 | $0.044441 | $0.045102 | $0.044687 | $997,313 | $625,774 |
| Feb-25 2026 | $0.044816 | $0.044553 | $0.045042 | $0.044996 | $1,019,491 | $620,131 |
| Feb-24 2026 | $0.045175 | $0.044816 | $0.046897 | $0.046453 | $970,214 | $622,938 |
| Feb-23 2026 | $0.046129 | $0.045599 | $0.0486 | $0.0486 | $997,709 | $635,601 |
| Feb-22 2026 | $0.048635 | $0.04815 | $0.049406 | $0.048151 | $1,019,164 | $669,780 |
| Feb-21 2026 | $0.048445 | $0.04813 | $0.049496 | $0.049496 | $1,011,674 | $666,640 |
| Feb-20 2026 | $0.049502 | $0.048319 | $0.051434 | $0.051415 | $1,022,630 | $680,833 |