시가총액 $3.31T
2.03%
볼륨 24시간 $250.49B
34.92%
BTC % 54.51%
-0.55%
ETH % 11.36%
2.28%
코인
33.773
+6
거래소
885
마지막 업데이트
2 의사록 전에
Matchain (MAT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.156053 | $0.149923 | $0.161262 | $0.15428 | $1,149,742 | $1,863,283 |
| Dec-06 2025 | $0.154819 | $0.154819 | $0.161854 | $0.16153 | $1,091,314 | $1,847,506 |
| Dec-05 2025 | $0.162893 | $0.162893 | $0.192205 | $0.192205 | $1,163,587 | $1,942,393 |
| Dec-04 2025 | $0.191527 | $0.189446 | $0.196745 | $0.196745 | $1,130,933 | $2,282,522 |
| Dec-03 2025 | $0.199666 | $0.187599 | $0.211671 | $0.202912 | $1,280,401 | $2,377,088 |
| Dec-02 2025 | $0.20232 | $0.192192 | $0.205094 | $0.199927 | $1,189,103 | $2,408,339 |
| Dec-01 2025 | $0.199285 | $0.189942 | $0.223019 | $0.223019 | $1,324,618 | $2,370,684 |
| Nov-30 2025 | $0.222884 | $0.222375 | $0.227987 | $0.224453 | $1,253,238 | $2,650,108 |
| Nov-29 2025 | $0.224332 | $0.222017 | $0.234824 | $0.231209 | $1,184,119 | $2,665,663 |
| Nov-28 2025 | $0.231262 | $0.224761 | $0.253676 | $0.253676 | $1,793,687 | $2,746,448 |
| Nov-27 2025 | $0.255956 | $0.211596 | $0.255956 | $0.211596 | $2,273,389 | $3,038,613 |
| Nov-26 2025 | $0.207542 | $0.206241 | $0.244759 | $0.242988 | $1,655,554 | $2,457,638 |
| Nov-25 2025 | $0.242699 | $0.221374 | $0.242699 | $0.227023 | $1,530,902 | $2,871,923 |
| Nov-24 2025 | $0.229099 | $0.229099 | $0.241526 | $0.241293 | $1,478,374 | $2,708,487 |
| Nov-23 2025 | $0.241239 | $0.238015 | $0.249653 | $0.2492 | $1,479,103 | $2,849,981 |