시가총액 $3.97T
1.85%
볼륨 24시간 $373.65B
-40.44%
BTC % 59.22%
-1.01%
ETH % 9.6%
4.27%
코인
32.440
+19
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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.428629 | $0.381573 | $0.46012 | $0.384159 | $4,836,053 | $3,098,988 |
| Jul-14 2025 | $0.392517 | $0.370553 | $0.439378 | $0.436924 | $4,972,578 | $2,837,903 |
| Jul-13 2025 | $0.451348 | $0.424023 | $0.503954 | $0.479508 | $5,394,831 | $3,263,246 |
| Jul-12 2025 | $0.44946 | $0.407127 | $0.576666 | $0.422718 | $9,709,790 | $3,249,600 |
| Jul-11 2025 | $0.4231 | $0.305126 | $0.548777 | $0.305126 | $14,452,339 | $3,059,019 |
| Jul-10 2025 | $0.302317 | $0.288972 | $0.307461 | $0.289126 | $4,858,320 | $2,185,753 |
| Jul-09 2025 | $0.28987 | $0.289133 | $0.335708 | $0.332593 | $6,164,227 | $2,095,764 |
| Jul-08 2025 | $0.334969 | $0.332176 | $0.35599 | $0.33349 | $2,934,588 | $2,421,831 |
| Jul-07 2025 | $0.332751 | $0.325707 | $0.337761 | $0.335266 | $4,216,532 | $2,405,794 |
| Jul-06 2025 | $0.320421 | $0.315262 | $0.3448 | $0.33308 | $6,018,360 | $2,316,646 |
| Jul-05 2025 | $0.340912 | $0.340912 | $0.358277 | $0.346668 | $2,837,582 | $2,464,797 |
| Jul-04 2025 | $0.347531 | $0.347531 | $0.406124 | $0.406124 | $4,501,668 | $2,512,653 |
| Jul-03 2025 | $0.374188 | $0.359557 | $0.424265 | $0.424265 | $4,315,043 | $2,705,381 |
| Jul-02 2025 | $0.44344 | $0.386048 | $0.44344 | $0.412393 | $9,296,506 | $3,206,075 |
| Jul-01 2025 | $0.410927 | $0.410927 | $0.487357 | $0.487357 | $5,166,273 | $2,971,008 |