Cap Mercado $4.25T
2.21%
Volume 24h $320.99B
8.62%
BTC % 53.55%
0.13%
ETH % 12.6%
0.63%
Moedas
33.110
+17
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $1.0303 | $1.0077 | $1.1421 | $1.1248 | $6,941,903 | $9,061,440 |
| Sep-09 2025 | $1.1203 | $1.0904 | $1.3160 | $1.2186 | $6,894,607 | $9,837,408 |
| Sep-08 2025 | $1.2600 | $1.0408 | $1.3633 | $1.1355 | $9,417,042 | $11,052,988 |
| Sep-07 2025 | $1.1469 | $0.866116 | $1.1469 | $0.867498 | $8,409,268 | $10,053,976 |
| Sep-06 2025 | $0.872658 | $0.854205 | $1.0316 | $1.0316 | $9,185,314 | $7,642,556 |
| Sep-05 2025 | $1.0463 | $0.651489 | $1.0463 | $0.698321 | $12,602,468 | $9,157,096 |
| Sep-04 2025 | $0.716665 | $0.714839 | $0.821445 | $0.821445 | $7,184,962 | $10,243,393 |
| Sep-03 2025 | $0.822072 | $0.792762 | $0.929441 | $0.929441 | $8,017,908 | $15,660,551 |
| Sep-02 2025 | $0.919949 | $0.912529 | $1.0726 | $1.0690 | $9,038,450 | $17,498,609 |
| Sep-01 2025 | $1.0002 | $0.9997 | $1.1515 | $1.1515 | $8,777,735 | $7,231,565 |
| Aug-31 2025 | $1.1820 | $1.1538 | $1.2508 | $1.2508 | $5,159,264 | $8,545,996 |
| Aug-30 2025 | $1.2591 | $1.2591 | $1.3414 | $1.3236 | $8,136,371 | $9,103,355 |
| Aug-29 2025 | $1.3344 | $1.3344 | $1.4836 | $1.3991 | $8,828,037 | $9,648,376 |
| Aug-28 2025 | $1.3907 | $1.2926 | $1.5548 | $1.3698 | $7,940,193 | $10,054,804 |
| Aug-27 2025 | $1.3412 | $1.2617 | $1.6086 | $1.6086 | $8,158,735 | $9,696,957 |