時価総額 $2.51T
-1.89%
ボリューム24h $214.65B
-5.89%
BTC % 53.81%
-0.13%
ETH % 9.76%
0.1%
硬貨
34.276
+7
取引所
885
最後の更新
16 秒 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 |
|---|---|---|---|---|---|---|
| Feb-25 2026 | $0.00054664 | $0.00052447 | $0.00054664 | $0.00052686 | - | $1,476 |
| Feb-24 2026 | $0.00052686 | $0.0005231 | $0.00053225 | $0.00052876 | - | $1,422 |
| Feb-23 2026 | $0.00052876 | $0.00052557 | $0.000537 | $0.000537 | - | $1,428 |
| Feb-22 2026 | $0.000537 | $0.000537 | $0.00054405 | $0.00054405 | - | $1,450 |
| Feb-21 2026 | $0.00054405 | $0.00054405 | $0.00054791 | $0.00054504 | - | $1,469 |
| Feb-20 2026 | $0.00054504 | $0.0005339 | $0.00054504 | $0.00053564 | - | $1,471 |
| Feb-19 2026 | $0.00053564 | $0.00053099 | $0.00053786 | $0.0005349 | - | $1,446 |
| Feb-18 2026 | $0.0005349 | $0.0005349 | $0.00054303 | $0.00054129 | - | $1,444 |
| Feb-17 2026 | $0.00054129 | $0.00053818 | $0.00054575 | $0.00054386 | - | $1,461 |
| Feb-16 2026 | $0.00054386 | $0.00053474 | $0.00054467 | $0.00053851 | - | $1,468 |
| Feb-15 2026 | $0.00053851 | $0.00053851 | $0.00055073 | $0.00054803 | - | $1,454 |
| Feb-14 2026 | $0.00054803 | $0.00053989 | $0.00054803 | $0.00054176 | - | $1,480 |
| Feb-13 2026 | $0.00054176 | $0.00053135 | $0.00054176 | $0.00053834 | - | $1,463 |
| Feb-12 2026 | $0.00053705 | $0.00053364 | $0.00054063 | $0.00053551 | $21 | $1,450 |
| Feb-11 2026 | $0.00053635 | $0.00052793 | $0.00054219 | $0.00054063 | $65 | $1,448 |