Cap Mercado $3.49T
-0.03%
Volume 24h $413.43B
-6.2%
BTC % 54.97%
-0.87%
ETH % 10.99%
1.82%
Moedas
33.669
+10
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.293624 | $0.278268 | $0.300583 | $0.290548 | $1,947,693 | $3,143,696 |
| Nov-13 2025 | $0.290615 | $0.290574 | $0.309409 | $0.295186 | $1,869,795 | $3,108,680 |
| Nov-12 2025 | $0.295925 | $0.286183 | $0.310806 | $0.291842 | $1,791,066 | $3,165,375 |
| Nov-11 2025 | $0.291735 | $0.291321 | $0.305232 | $0.300935 | $1,702,184 | $3,118,048 |
| Nov-10 2025 | $0.302315 | $0.298572 | $0.31522 | $0.299228 | $1,884,705 | $3,229,059 |
| Nov-09 2025 | $0.296599 | $0.295195 | $0.311621 | $0.30114 | $1,812,092 | $3,165,502 |
| Nov-08 2025 | $0.301143 | $0.300266 | $0.330981 | $0.324043 | $2,028,938 | $3,211,943 |
| Nov-07 2025 | $0.318888 | $0.293989 | $0.321308 | $0.294053 | $2,420,699 | $3,400,136 |
| Nov-06 2025 | $0.293734 | $0.276188 | $0.321033 | $0.29645 | $2,816,553 | $3,127,000 |
| Nov-05 2025 | $0.301145 | $0.27647 | $0.306434 | $0.306434 | $2,930,900 | $3,201,769 |
| Nov-04 2025 | $0.308266 | $0.300399 | $0.353066 | $0.353066 | $3,298,895 | $3,275,530 |
| Nov-03 2025 | $0.343289 | $0.343289 | $0.441847 | $0.425407 | $2,749,290 | $3,644,518 |
| Nov-02 2025 | $0.422766 | $0.408416 | $0.45347 | $0.409834 | $2,854,656 | $4,346,066 |
| Nov-01 2025 | $0.403577 | $0.380384 | $0.461216 | $0.386625 | $3,652,805 | $4,144,867 |
| Oct-31 2025 | $0.390368 | $0.341801 | $0.529602 | $0.341801 | $7,841,813 | $4,005,708 |