시가총액 $2.60T
1.23%
볼륨 24시간 $233.54B
17.74%
BTC % 53.11%
-3.06%
ETH % 9.36%
-3.63%
코인
34.211
+8
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Feb-09 2026 | $0.07763 | $0.075257 | $0.07763 | $0.076051 | $1,021,921 | $1,011,631 |
| Feb-08 2026 | $0.076205 | $0.075676 | $0.077712 | $0.076726 | $1,022,119 | $992,633 |
| Feb-07 2026 | $0.076707 | $0.076304 | $0.088081 | $0.088001 | $1,142,296 | $999,123 |
| Feb-06 2026 | $0.087824 | $0.083894 | $0.095728 | $0.089519 | $1,173,786 | $1,143,348 |
| Feb-05 2026 | $0.087664 | $0.081518 | $0.091809 | $0.083391 | $1,145,798 | $1,137,536 |
| Feb-04 2026 | $0.08329 | $0.079081 | $0.083849 | $0.079081 | $1,034,263 | $1,071,899 |
| Feb-03 2026 | $0.079234 | $0.078339 | $0.080899 | $0.079223 | $1,043,142 | $1,004,641 |
| Feb-02 2026 | $0.079296 | $0.079233 | $0.081693 | $0.080218 | $1,051,277 | $1,004,642 |
| Feb-01 2026 | $0.080153 | $0.080082 | $0.090292 | $0.089767 | $1,061,986 | $1,014,563 |
| Jan-31 2026 | $0.089531 | $0.089086 | $0.094843 | $0.092464 | $1,060,817 | $1,132,657 |
| Jan-30 2026 | $0.092655 | $0.091269 | $0.095221 | $0.094235 | $1,047,878 | $1,149,215 |
| Jan-29 2026 | $0.094474 | $0.094292 | $0.102071 | $0.101329 | $1,061,681 | $1,174,452 |
| Jan-28 2026 | $0.101284 | $0.101081 | $0.10623 | $0.105782 | $1,047,480 | $1,255,505 |
| Jan-27 2026 | $0.105644 | $0.105555 | $0.113227 | $0.108413 | $1,108,517 | $1,304,279 |
| Jan-26 2026 | $0.108437 | $0.107193 | $0.109173 | $0.109173 | $1,047,798 | $1,337,957 |