時価総額 $3.33T
-2.79%
ボリューム24h $406.94B
26.07%
BTC % 54.72%
-0.51%
ETH % 10.94%
0.09%
硬貨
33.673
+1
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 |
|---|---|---|---|---|---|---|
| Nov-16 2025 | $0.281203 | $0.276893 | $0.300748 | $0.300748 | $1,699,531 | $3,060,611 |
| Nov-15 2025 | $0.300807 | $0.279597 | $0.300807 | $0.293328 | $1,673,004 | $3,221,903 |
| Nov-14 2025 | $0.293624 | $0.278268 | $0.300583 | $0.290548 | $1,947,693 | $3,143,696 |
| Nov-13 2025 | $0.290615 | $0.290574 | $0.309409 | $0.295186 | $1,869,795 | $3,108,680 |
| Nov-12 2025 | $0.295925 | $0.286183 | $0.310806 | $0.291842 | $1,791,066 | $3,165,375 |
| Nov-11 2025 | $0.291735 | $0.291321 | $0.305232 | $0.300935 | $1,702,184 | $3,118,048 |
| Nov-10 2025 | $0.302315 | $0.298572 | $0.31522 | $0.299228 | $1,884,705 | $3,229,059 |
| Nov-09 2025 | $0.296599 | $0.295195 | $0.311621 | $0.30114 | $1,812,092 | $3,165,502 |
| Nov-08 2025 | $0.301143 | $0.300266 | $0.330981 | $0.324043 | $2,028,938 | $3,211,943 |
| Nov-07 2025 | $0.318888 | $0.293989 | $0.321308 | $0.294053 | $2,420,699 | $3,400,136 |
| Nov-06 2025 | $0.293734 | $0.276188 | $0.321033 | $0.29645 | $2,816,553 | $3,127,000 |
| Nov-05 2025 | $0.301145 | $0.27647 | $0.306434 | $0.306434 | $2,930,900 | $3,201,769 |
| Nov-04 2025 | $0.308266 | $0.300399 | $0.353066 | $0.353066 | $3,298,895 | $3,275,530 |
| Nov-03 2025 | $0.343289 | $0.343289 | $0.441847 | $0.425407 | $2,749,290 | $3,644,518 |
| Nov-02 2025 | $0.422766 | $0.408416 | $0.45347 | $0.409834 | $2,854,656 | $4,346,066 |