時価総額 $2.62T
-4.15%
ボリューム24h $223.89B
4.85%
BTC % 53.95%
-0.64%
ETH % 10.09%
-1.98%
硬貨
34.351
+7
取引所
885
最後の更新
2 分 前
Mate (MATE) 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-18 2026 | $0.00055616 | $0.00055616 | $0.0005684 | $0.00056738 | - | $1,502 |
| Mar-17 2026 | $0.00056738 | $0.0005637 | $0.0005722 | $0.0005716 | - | $1,532 |
| Mar-16 2026 | $0.0005716 | $0.00056777 | $0.00057193 | $0.00056804 | - | $1,543 |
| Mar-15 2026 | $0.00056804 | $0.0005574 | $0.00056804 | $0.0005574 | $18 | $1,534 |
| Mar-14 2026 | $0.0005574 | $0.0005574 | $0.00055902 | $0.00055902 | - | $1,505 |
| Mar-13 2026 | $0.00055902 | $0.00055496 | $0.00056721 | $0.00055496 | $32 | $1,509 |
| Mar-12 2026 | $0.00055496 | $0.00055353 | $0.00055811 | $0.00055702 | - | $1,498 |
| Mar-11 2026 | $0.00055702 | $0.00055004 | $0.00055702 | $0.00055242 | - | $1,504 |
| Mar-10 2026 | $0.00055242 | $0.00055131 | $0.00055523 | $0.00055131 | - | $1,491 |
| Mar-09 2026 | $0.00055131 | $0.00054048 | $0.00055131 | $0.0005408 | - | $1,488 |
| Mar-08 2026 | $0.0005408 | $0.00053874 | $0.00054343 | $0.0005422 | - | $1,460 |
| Mar-07 2026 | $0.0005422 | $0.00054214 | $0.0005469 | $0.0005469 | $6 | $1,464 |
| Mar-06 2026 | $0.0005469 | $0.0005469 | $0.0005563 | $0.0005563 | - | $1,476 |
| Mar-05 2026 | $0.0005563 | $0.0005563 | $0.0005621 | $0.00055982 | - | $1,502 |
| Mar-04 2026 | $0.00055982 | $0.00054705 | $0.00056236 | $0.00054739 | $30 | $1,511 |