Cap Mercado $4.11T
1.96%
Volume 24h $211.90B
4.89%
BTC % 55.15%
-0.18%
ETH % 11.94%
1.08%
Moedas
33.517
Trocas
885
Última atualização
55 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00852271 | $0.00835146 | $0.00872082 | $0.00857478 | $976,576 | $1,112,384 |
| Oct-24 2025 | $0.00857142 | $0.00846232 | $0.00869455 | $0.00846232 | $1,255,217 | $1,118,743 |
| Oct-23 2025 | $0.00834657 | $0.00833761 | $0.00861449 | $0.00853092 | $1,206,665 | $1,089,395 |
| Oct-22 2025 | $0.00859535 | $0.00848827 | $0.00877857 | $0.00862997 | $1,324,422 | $1,121,865 |
| Oct-21 2025 | $0.00862727 | $0.00822325 | $0.00888914 | $0.00825317 | $1,276,963 | $1,126,032 |
| Oct-20 2025 | $0.00822204 | $0.00817317 | $0.00854236 | $0.00849556 | $1,441,119 | $1,073,142 |
| Oct-19 2025 | $0.00832558 | $0.00825786 | $0.00866767 | $0.00846621 | $990,831 | $1,086,656 |
| Oct-18 2025 | $0.00860423 | $0.00841022 | $0.00861215 | $0.00853579 | $939,817 | $1,123,025 |
| Oct-17 2025 | $0.00858974 | $0.00822162 | $0.00883421 | $0.0086759 | $1,380,349 | $1,121,133 |
| Oct-16 2025 | $0.00812192 | $0.00760305 | $0.00829548 | $0.00778272 | $1,134,950 | $1,060,074 |
| Oct-15 2025 | $0.00785308 | $0.00726623 | $0.00785308 | $0.00729868 | $1,184,342 | $1,024,985 |
| Oct-14 2025 | $0.00729994 | $0.00729994 | $0.00781686 | $0.00781686 | $961,886 | $952,789 |
| Oct-13 2025 | $0.00774655 | $0.00738868 | $0.00798409 | $0.00744715 | $1,054,544 | $1,011,081 |
| Oct-12 2025 | $0.0073986 | $0.00731199 | $0.0080851 | $0.0080851 | $846,718 | $965,666 |
| Oct-11 2025 | $0.0079932 | $0.0077435 | $0.00842742 | $0.00826031 | $1,038,595 | $1,043,273 |