Cap Mercado $4.13T
0.73%
Volume 24h $347.44B
-6%
BTC % 54.73%
-0.74%
ETH % 12.57%
1.67%
Moedas
32.832
+18
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Mate (MATE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00076718 | $0.0007361 | $0.00076718 | $0.00073623 | - | $2,071 |
| Aug-19 2025 | $0.0007398 | $0.0007398 | $0.00075435 | $0.00075435 | - | $1,997 |
| Aug-18 2025 | $0.00075435 | $0.00073989 | $0.00075435 | $0.00075124 | $26 | $2,037 |
| Aug-17 2025 | $0.00075124 | $0.00074751 | $0.000759 | $0.00074751 | - | $2,028 |
| Aug-16 2025 | $0.00074672 | $0.00073928 | $0.00074673 | $0.00074233 | $9 | $2,016 |
| Aug-15 2025 | $0.00074118 | $0.00073804 | $0.00075343 | $0.0007482 | - | $2,001 |
| Aug-14 2025 | $0.00074895 | $0.00073928 | $0.00076249 | $0.00074634 | $68 | $2,022 |
| Aug-13 2025 | $0.00074634 | $0.00074239 | $0.00075586 | $0.00074403 | - | $2,015 |
| Aug-12 2025 | $0.00074403 | $0.00072584 | $0.00074441 | $0.00072601 | - | $2,009 |
| Aug-11 2025 | $0.00072601 | $0.00072583 | $0.00074157 | $0.00074157 | - | $1,960 |
| Aug-10 2025 | $0.00074157 | $0.00072464 | $0.00074157 | $0.00073078 | - | $2,002 |
| Aug-09 2025 | $0.00072327 | $0.00072327 | $0.00073306 | $0.00072459 | $20 | $1,953 |
| Aug-08 2025 | $0.00072459 | $0.00071658 | $0.00072459 | $0.0007176 | $16 | $1,956 |
| Aug-07 2025 | $0.0007176 | $0.00070511 | $0.0007176 | $0.00071147 | $9 | $1,937 |
| Aug-06 2025 | $0.00071147 | $0.00070285 | $0.00071147 | $0.00070285 | - | $1,921 |