시가총액 $2.08T
1.27%
볼륨 24시간 $107.20B
-42.72%
BTC % 58.2467%
0.78%
ETH % 9.0027%
-1.09%
코인
34.665
거래소
204
실시간
Matchain (MAT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Matchain (MAT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 352 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.058495 | $0.056453 | $0.06484 | $0.056885 | $68,331 | $947,280 |
| Jun-04 2026 | $0.056046 | $0.056046 | $0.068173 | $0.068173 | $39,061 | $907,058 |
| Jun-03 2026 | $0.068085 | $0.064063 | $0.068811 | $0.064979 | $32,854 | $1,101,445 |
| Jun-02 2026 | $0.065146 | $0.06389 | $0.074163 | $0.071881 | $98,731 | $1,053,290 |
| Jun-01 2026 | $0.071881 | $0.065623 | $0.074615 | $0.071893 | $84,846 | $1,161,694 |
| May-31 2026 | $0.071887 | $0.066163 | $0.094563 | $0.088227 | $183,727 | $1,161,589 |
| May-30 2026 | $0.088249 | $0.086054 | $0.098803 | $0.098723 | $69,537 | $1,460,579 |
| May-29 2026 | $0.098539 | $0.085896 | $0.111618 | $0.090485 | $131,338 | $1,629,958 |
| May-28 2026 | $0.090485 | $0.084711 | $0.094465 | $0.090822 | $61,743 | $1,496,090 |
| May-27 2026 | $0.090844 | $0.088272 | $0.094192 | $0.089433 | $56,972 | $1,501,167 |
| May-26 2026 | $0.089601 | $0.085998 | $0.093936 | $0.090281 | $84,428 | $1,478,332 |
| May-25 2026 | $0.090281 | $0.088407 | $0.103809 | $0.091631 | $131,098 | $1,488,912 |
| May-24 2026 | $0.091657 | $0.085778 | $0.092925 | $0.092925 | $82,498 | $1,511,165 |
| May-23 2026 | $0.091661 | $0.08553 | $0.106816 | $0.088358 | $214,329 | $1,510,813 |
| May-22 2026 | $0.088975 | $0.082905 | $0.088975 | $0.088159 | $1,215,993 | $1,465,693 |