Cap Mercado $2.07T
-0.74%
Volume 24h $42.58B
BTC % 58.1933%
0.18%
ETH % 9.15488%
-0.08%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Matchain (MAT), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Matchain (MAT) em Dólar USD. Esta tabela mostra 370 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-25 2026 | $0.05779 | $0.05779 | $0.05997 | $0.05871 | $10,155 | $946,288 |
| Jun-22 2026 | $0.06367 | $0.063 | $0.06788 | $0.06396 | $11,850 | $1,040,464 |
| Jun-21 2026 | $0.065 | $0.06464 | $0.06823 | $0.06476 | $12,794 | $1,061,760 |
| Jun-20 2026 | $0.06351 | $0.06119 | $0.06449 | $0.063799 | $10,126 | $1,036,589 |
| Jun-19 2026 | $0.06324 | $0.059616 | $0.067491 | $0.066312 | $16,948 | $1,031,704 |
| Jun-18 2026 | $0.066312 | $0.063724 | $0.073811 | $0.064405 | $91,740 | $1,080,970 |
| Jun-17 2026 | $0.064405 | $0.062367 | $0.065179 | $0.064767 | $25,199 | $1,049,443 |
| Jun-16 2026 | $0.064684 | $0.059362 | $0.064684 | $0.061477 | $34,574 | $1,053,150 |
| Jun-15 2026 | $0.061477 | $0.060361 | $0.067091 | $0.06598 | $38,418 | $1,000,522 |
| Jun-14 2026 | $0.065792 | $0.060265 | $0.065792 | $0.063724 | $27,908 | $1,070,121 |
| Jun-13 2026 | $0.063687 | $0.061082 | $0.070176 | $0.070176 | $82,214 | $1,035,455 |
| Jun-12 2026 | $0.070176 | $0.0667 | $0.071567 | $0.067336 | $39,334 | $1,140,347 |
| Jun-11 2026 | $0.067336 | $0.06561 | $0.068483 | $0.068227 | $27,284 | $1,093,788 |
| Jun-10 2026 | $0.068228 | $0.06655 | $0.071036 | $0.068354 | $25,247 | $1,107,637 |
| Jun-09 2026 | $0.068224 | $0.066592 | $0.071311 | $0.068657 | $34,544 | $1,107,122 |