Cap Mercado $3.50T
0.81%
Volume 24h $219.27B
-31.4%
BTC % 61.21%
0.78%
ETH % 8.38%
-1.9%
Moedas
32.237
+7
Trocas
885
Última atualização
3 Minutos 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-24 2025 | $0.033663 | $0.033193 | $0.033974 | $0.033683 | $4,268,604 | $4,393,746 |
| Jun-23 2025 | $0.033588 | $0.032334 | $0.033588 | $0.032632 | $4,546,722 | $4,384,022 |
| Jun-22 2025 | $0.032747 | $0.032309 | $0.03415 | $0.033969 | $4,747,389 | $4,274,159 |
| Jun-21 2025 | $0.033814 | $0.033532 | $0.034507 | $0.034456 | $4,428,288 | $4,413,424 |
| Jun-20 2025 | $0.034428 | $0.034334 | $0.035689 | $0.035571 | $4,885,378 | $4,493,611 |
| Jun-19 2025 | $0.035679 | $0.035466 | $0.036341 | $0.0359 | $4,277,651 | $4,656,935 |
| Jun-18 2025 | $0.035701 | $0.034651 | $0.039347 | $0.039347 | $4,367,988 | $4,659,793 |
| Jun-17 2025 | $0.038398 | $0.03656 | $0.051059 | $0.03656 | $4,495,788 | $5,011,715 |
| Jun-16 2025 | $0.037438 | $0.035464 | $0.038 | $0.0361 | $4,091,581 | $4,886,496 |
| Jun-15 2025 | $0.03739 | $0.036234 | $0.038556 | $0.037756 | $3,726,435 | $4,880,166 |
| Jun-14 2025 | $0.038524 | $0.037658 | $0.040349 | $0.040349 | $4,080,739 | $5,028,267 |
| Jun-13 2025 | $0.039683 | $0.034071 | $0.044883 | $0.044883 | $4,453,203 | $5,179,552 |
| Jun-12 2025 | $0.04455 | $0.043467 | $0.045811 | $0.044443 | $4,339,240 | $5,814,684 |
| Jun-11 2025 | $0.044153 | $0.043453 | $0.04505 | $0.04461 | $2,666,239 | $5,762,934 |
| Jun-10 2025 | $0.045234 | $0.04474 | $0.045937 | $0.045937 | $3,983,222 | $5,904,044 |