Cap Mercado $3.53T
-0.52%
Volume 24h $211.31B
-3.22%
BTC % 59.39%
-0.16%
ETH % 9.06%
0.99%
Moedas
32.034
+19
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Matr1x (MAX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $0.053011 | $0.047016 | $0.058486 | $0.047405 | $6,342,710 | $6,919,061 |
| Jun-02 2025 | $0.047148 | $0.047095 | $0.059669 | $0.050504 | $6,329,370 | $6,153,793 |
| Jun-01 2025 | $0.04909 | $0.044112 | $0.053097 | $0.053097 | $6,255,198 | $6,407,287 |
| May-31 2025 | $0.053463 | $0.048424 | $0.084365 | $0.048424 | $8,447,570 | $6,978,086 |
| May-30 2025 | $0.046979 | $0.041255 | $0.046979 | $0.041931 | $5,223,255 | $6,131,789 |
| May-29 2025 | $0.041613 | $0.041501 | $0.051992 | $0.048707 | $5,959,724 | $5,431,452 |
| May-28 2025 | $0.048397 | $0.047745 | $0.049458 | $0.049458 | $6,248,652 | $6,316,852 |
| May-27 2025 | $0.049519 | $0.048764 | $0.050719 | $0.050719 | $5,851,365 | $6,463,290 |
| May-26 2025 | $0.051191 | $0.049386 | $0.05421 | $0.053784 | $5,893,041 | $6,681,467 |
| May-25 2025 | $0.053435 | $0.052699 | $0.055225 | $0.054932 | $6,005,312 | $6,974,434 |
| May-24 2025 | $0.054783 | $0.054723 | $0.0573 | $0.0573 | $7,033,159 | $7,150,332 |
| May-23 2025 | $0.057758 | $0.056555 | $0.058808 | $0.058808 | $6,656,642 | $7,538,671 |
| May-22 2025 | $0.0584 | $0.056915 | $0.059317 | $0.059317 | $7,558,304 | $7,622,401 |
| May-21 2025 | $0.059954 | $0.057506 | $0.067619 | $0.067124 | $8,225,446 | $7,825,313 |
| May-20 2025 | $0.065561 | $0.065107 | $0.069073 | $0.065107 | $5,052,404 | $8,557,119 |