Cap Mercado $2.39T
-2.25%
Volume 24h $198.60B
6.97%
BTC % 53.77%
-0.37%
ETH % 9.38%
-0.64%
Moedas
34.257
+4
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Matchain (MAT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.046129 | $0.045599 | $0.0486 | $0.0486 | $997,709 | $635,601 |
| Feb-22 2026 | $0.048635 | $0.04815 | $0.049406 | $0.048151 | $1,019,164 | $669,780 |
| Feb-21 2026 | $0.048445 | $0.04813 | $0.049496 | $0.049496 | $1,011,674 | $666,640 |
| Feb-20 2026 | $0.049502 | $0.048319 | $0.051434 | $0.051415 | $1,022,630 | $680,833 |
| Feb-19 2026 | $0.051424 | $0.050812 | $0.052012 | $0.051753 | $1,006,189 | $695,561 |
| Feb-18 2026 | $0.051832 | $0.051322 | $0.053354 | $0.053354 | $1,009,093 | $700,246 |
| Feb-17 2026 | $0.053355 | $0.051277 | $0.054518 | $0.051534 | $1,050,597 | $719,627 |
| Feb-16 2026 | $0.051435 | $0.050331 | $0.052896 | $0.051541 | $1,047,299 | $693,340 |
| Feb-15 2026 | $0.051645 | $0.051645 | $0.05509 | $0.052992 | $1,043,315 | $695,589 |
| Feb-14 2026 | $0.052622 | $0.049904 | $0.053396 | $0.051802 | $1,069,237 | $708,380 |
| Feb-13 2026 | $0.051814 | $0.051795 | $0.060283 | $0.060102 | $1,075,962 | $682,957 |
| Feb-12 2026 | $0.060369 | $0.060369 | $0.067125 | $0.067125 | $1,063,148 | $794,237 |
| Feb-11 2026 | $0.066773 | $0.066649 | $0.075834 | $0.075834 | $1,114,100 | $875,736 |
| Feb-10 2026 | $0.076012 | $0.072419 | $0.076773 | $0.07677 | $1,061,923 | $993,825 |
| Feb-09 2026 | $0.07763 | $0.075257 | $0.07763 | $0.076051 | $1,021,921 | $1,011,631 |