시가총액 $2.56T
3.64%
볼륨 24시간 $602.54B
24.27%
BTC % 54.53%
0.75%
ETH % 9.62%
1.35%
코인
34.200
+2
거래소
885
마지막 업데이트
1 분 전에
Mate (MATE) 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-05 2026 | $0.000539 | $0.00053818 | $0.00057728 | $0.00057728 | $181 | $1,455 |
| Feb-04 2026 | $0.00057297 | $0.00057297 | $0.00060609 | $0.00060189 | $66 | $1,547 |
| Feb-03 2026 | $0.0006047 | $0.00059696 | $0.00061393 | $0.00060881 | $71 | $1,633 |
| Feb-02 2026 | $0.00060881 | $0.00059098 | $0.0006121 | $0.00060393 | - | $1,644 |
| Feb-01 2026 | $0.00060236 | $0.00059874 | $0.00061647 | $0.00061542 | $59 | $1,626 |
| Jan-31 2026 | $0.00061043 | $0.00061043 | $0.0006444 | $0.0006444 | - | $1,648 |
| Jan-30 2026 | $0.0006444 | $0.00063742 | $0.00065156 | $0.00065156 | - | $1,740 |
| Jan-29 2026 | $0.00065046 | $0.00064671 | $0.00066899 | $0.00066899 | $35 | $1,756 |
| Jan-28 2026 | $0.00066899 | $0.0006654 | $0.00067027 | $0.0006654 | - | $1,806 |
| Jan-27 2026 | $0.0006654 | $0.00065336 | $0.0006654 | $0.00065336 | $14 | $1,796 |
| Jan-26 2026 | $0.00065336 | $0.00065186 | $0.00065726 | $0.00065186 | - | $1,764 |
| Jan-25 2026 | $0.00065186 | $0.00065186 | $0.0006628 | $0.0006628 | - | $1,760 |
| Jan-24 2026 | $0.0006628 | $0.0006628 | $0.00066553 | $0.00066553 | - | $1,789 |
| Jan-23 2026 | $0.00066553 | $0.00066169 | $0.00066879 | $0.00066169 | - | $1,797 |
| Jan-22 2026 | $0.00066169 | $0.00066169 | $0.00066671 | $0.00066418 | - | $1,786 |