Cap Mercado $3.36T
-1.2%
Volume 24h $244.65B
-25.64%
BTC % 54.74%
0.07%
ETH % 11.36%
0.44%
Moedas
33.761
+2
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.191527 | $0.189446 | $0.196745 | $0.196745 | $1,130,933 | $2,282,522 |
| Dec-03 2025 | $0.199666 | $0.187599 | $0.211671 | $0.202912 | $1,280,401 | $2,377,088 |
| Dec-02 2025 | $0.20232 | $0.192192 | $0.205094 | $0.199927 | $1,189,103 | $2,408,339 |
| Dec-01 2025 | $0.199285 | $0.189942 | $0.223019 | $0.223019 | $1,324,618 | $2,370,684 |
| Nov-30 2025 | $0.222884 | $0.222375 | $0.227987 | $0.224453 | $1,253,238 | $2,650,108 |
| Nov-29 2025 | $0.224332 | $0.222017 | $0.234824 | $0.231209 | $1,184,119 | $2,665,663 |
| Nov-28 2025 | $0.231262 | $0.224761 | $0.253676 | $0.253676 | $1,793,687 | $2,746,448 |
| Nov-27 2025 | $0.255956 | $0.211596 | $0.255956 | $0.211596 | $2,273,389 | $3,038,613 |
| Nov-26 2025 | $0.207542 | $0.206241 | $0.244759 | $0.242988 | $1,655,554 | $2,457,638 |
| Nov-25 2025 | $0.242699 | $0.221374 | $0.242699 | $0.227023 | $1,530,902 | $2,871,923 |
| Nov-24 2025 | $0.229099 | $0.229099 | $0.241526 | $0.241293 | $1,478,374 | $2,708,487 |
| Nov-23 2025 | $0.241239 | $0.238015 | $0.249653 | $0.2492 | $1,479,103 | $2,849,981 |
| Nov-22 2025 | $0.248511 | $0.247873 | $0.258832 | $0.257552 | $1,437,197 | $2,934,229 |
| Nov-21 2025 | $0.258378 | $0.251479 | $0.262155 | $0.262155 | $1,962,143 | $3,048,571 |
| Nov-20 2025 | $0.261274 | $0.261274 | $0.28275 | $0.266087 | $1,834,643 | $2,981,929 |