Cap Mercado $2.52T
5.01%
Volume 24h $188.09B
16.32%
BTC % 55.75%
0.7%
ETH % 11.81%
-1.35%
Moedas
29.412
+13
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Vmates (MATE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-01 2022 | $0.00556103 | $0.00556103 | $0.00556103 | $0.00556103 | - | - |
| Nov-30 2022 | $0.00556103 | $0.00556103 | $0.00556135 | $0.00556135 | - | - |
| Nov-29 2022 | $0.00556135 | $0.00554597 | $0.00557347 | $0.0055607 | - | - |
| Nov-28 2022 | $0.0055627 | $0.00554339 | $0.00558012 | $0.00558012 | $2 | - |
| Nov-27 2022 | $0.00558012 | $0.00555743 | $0.00558953 | $0.00558317 | - | - |
| Nov-26 2022 | $0.00557898 | $0.00555589 | $0.00559098 | $0.00558649 | $2 | - |
| Nov-25 2022 | $0.00558807 | $0 | $0.00560218 | $0.00557667 | - | - |
| Nov-24 2022 | $0.00557667 | $0.00555565 | $0.00559296 | $0.00558037 | $1 | - |
| Nov-23 2022 | $0.00558396 | $0.00552193 | $0.00558868 | $0.00552193 | $11 | - |
| Nov-22 2022 | $0.00552193 | $0.00552193 | $0.00552193 | $0.00552193 | - | - |
| Nov-21 2022 | $0.00552193 | $0.00552193 | $0.00552193 | $0.00552193 | - | - |
| Nov-20 2022 | $0.00552193 | $0.00551089 | $0.00554265 | $0.00552775 | - | - |
| Nov-19 2022 | $0.00552775 | $0.0055103 | $0.0056023 | $0.00558123 | $11 | - |
| Nov-18 2022 | $0.00558059 | $0.00557665 | $0.0057084 | $0.00569602 | $1 | - |
| Nov-17 2022 | $0.00570474 | $0.00568404 | $0.00589753 | $0.00589753 | $28 | - |