Matrix(MATRIX)Heute
$0.000110
Matrix Preisverlauf
(MATRIX)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000154 | $0.000154 | $0.000138 | $0.000149 | $3,856.440 |
2025-09-06 | $0.000167 | $0.000166 | $0.000151 | $0.000154 | $2,640.039 |
2025-09-05 | $0.000192 | $0.000233 | $0.000157 | $0.000167 | $17,665.72 |
2025-09-04 | $0.000190 | $0.000246 | $0.000174 | $0.000192 | $19,947.38 |
2025-09-03 | $0.000172 | $0.000199 | $0.000170 | $0.000190 | $4,319.185 |
2025-09-02 | $0.000183 | $0.000217 | $0.000163 | $0.000170 | $10,952.56 |
2025-09-01 | $0.000239 | $0.000347 | $0.000181 | $0.000185 | $49,947.27 |
2025-08-31 | $0.000094 | $0.000286 | $0.000092 | $0.000264 | $75,940.26 |
2025-08-30 | $0.000080 | $0.000096 | $0.000075 | $0.000094 | $3,395.726 |
2025-08-29 | $0.000097 | $0.000096 | $0.000077 | $0.000080 | $2,985.786 |
2025-08-28 | $0.000102 | $0.000104 | $0.000085 | $0.000098 | $3,917.407 |
2025-08-27 | $0.000110 | $0.000124 | $0.000100 | $0.000102 | $7,781.343 |
2025-08-26 | $0.000118 | $0.000123 | $0.000081 | $0.000110 | $18,656.71 |
2025-08-25 | $0.000217 | $0.000222 | $0.000118 | $0.000118 | $16,914.26 |
2025-08-24 | $0.000387 | $0.000407 | $0.000196 | $0.000217 | $75,386.94 |
2025-08-23 | -- | $0.000497 | $0.000240 | $0.000387 | $296.304K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Matrix(MATRIX)
