時価総額 $4.48T
0.82%
ボリューム24h $364.26B
12.07%
BTC % 54.64%
0.07%
ETH % 12.14%
0.16%
硬貨
33.323
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00082611 | $0.00082611 | $0.00084302 | $0.00084302 | - | $2,230 |
| Oct-03 2025 | $0.00084302 | $0.00080264 | $0.00084302 | $0.00080563 | $91 | $2,276 |
| Oct-02 2025 | $0.00080563 | $0.00078177 | $0.00080789 | $0.00078177 | - | $2,175 |
| Oct-01 2025 | $0.00078177 | $0.00078095 | $0.00079541 | $0.00078453 | - | $2,111 |
| Sep-30 2025 | $0.00078453 | $0.00077682 | $0.00079556 | $0.00079556 | - | $2,118 |
| Sep-29 2025 | $0.00079556 | $0.00077605 | $0.00079556 | $0.00077605 | $31 | $2,148 |
| Sep-28 2025 | $0.00077468 | $0.00076111 | $0.00077468 | $0.00076919 | $13 | $2,091 |
| Sep-27 2025 | $0.00076919 | $0.00075981 | $0.00076919 | $0.00075981 | - | $2,077 |
| Sep-26 2025 | $0.00075981 | $0.00074907 | $0.00075981 | $0.00075379 | - | $2,051 |
| Sep-25 2025 | $0.00075379 | $0.00075379 | $0.00078544 | $0.00078544 | $47 | $2,035 |
| Sep-24 2025 | $0.00078544 | $0.00077633 | $0.00079618 | $0.00078111 | - | $2,120 |
| Sep-23 2025 | $0.00078111 | $0.00076286 | $0.00078805 | $0.00077696 | - | $2,109 |
| Sep-22 2025 | $0.00077696 | $0.0007693 | $0.0008036 | $0.0008036 | - | $2,098 |
| Sep-21 2025 | $0.0008036 | $0.00079757 | $0.00081599 | $0.00080006 | $46 | $2,170 |
| Sep-20 2025 | $0.00079013 | $0.00077106 | $0.00079013 | $0.00077106 | - | $2,133 |