Cap Mercado $2.46T
-0.93%
Volume 24h $109.31B
-61.98%
BTC % 52.75%
-0.05%
ETH % 13.08%
0.45%
Moedas
28.911
+11
Trocas
885
Última atualização
8 Segundos atrás
Preços históricos de Lido Staked Matic (stMATIC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.492435 | $0.482684 | $0.495871 | $0.483019 | $16,096 | $59,765,025 |
| Sep-26 2024 | $0.482578 | $0.459739 | $0.489084 | $0.465065 | $22,288 | $58,597,855 |
| Sep-25 2024 | $0.469357 | $0.460636 | $0.473119 | $0.464713 | $10,175 | $56,993,290 |
| Sep-24 2024 | $0.464047 | $0.455079 | $0.464047 | $0.460848 | $5,985 | $56,364,939 |
| Sep-23 2024 | $0.460361 | $0.452621 | $0.461799 | $0.452621 | $14,435 | $55,917,067 |
| Sep-22 2024 | $0.452796 | $0.452066 | $0.464129 | $0.464129 | $5,361 | $54,996,043 |
| Sep-21 2024 | $0.460795 | $0.449558 | $0.462072 | $0.452786 | $6,100 | $55,970,218 |
| Sep-20 2024 | $0.452879 | $0.448398 | $0.461675 | $0.451219 | $37,204 | $55,008,716 |
| Sep-19 2024 | $0.450956 | $0.440833 | $0.453261 | $0.442324 | $66,518 | $54,774,760 |
| Sep-18 2024 | $0.437682 | $0.424581 | $0.437682 | $0.430826 | $12,113 | $57,551,882 |
| Sep-17 2024 | $0.431167 | $0.424877 | $0.441104 | $0.426199 | $14,968 | $61,021,387 |
| Sep-16 2024 | $0.424923 | $0.424799 | $0.439452 | $0.439452 | $34,270 | $60,152,465 |
| Sep-15 2024 | $0.446088 | $0.446088 | $0.460157 | $0.454566 | $37,063 | $63,148,494 |
| Sep-14 2024 | $0.455874 | $0.453797 | $0.477037 | $0.465677 | $98,335 | $64,542,921 |
| Sep-13 2024 | $0.471487 | $0.428008 | $0.475346 | $0.43004 | $124,475 | $66,762,755 |