Matchain(MAT)今日
$0.8907
Matchain 価格履歴
(MAT)期間: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.997295 | $1.0435 | $0.8668 | $0.881342 | $2.341M |
2025-09-14 | $1.003786 | $1.0083 | $0.9394 | $0.997708 | $2.586M |
2025-09-13 | $1.087257 | $1.0994 | $0.9866 | $1.001296 | $8.858M |
2025-09-12 | $1.038673 | $1.1792 | $0.9812 | $1.091477 | $8.627M |
2025-09-11 | $1.052374 | $1.0455 | $0.9285 | $1.038209 | $8.034M |
2025-09-10 | $1.145961 | $1.1464 | $1.0121 | $1.055321 | $6.108M |
2025-09-09 | $1.330814 | $1.3818 | $1.0752 | $1.150792 | $6.492M |
2025-09-08 | $1.092945 | $1.4108 | $1.0272 | $1.329590 | $8.459M |
2025-09-07 | $0.852605 | $1.1912 | $0.85 | $1.088293 | $7.468M |
2025-09-06 | $0.929279 | $1.1048 | $0.8412 | $0.853118 | $9.825M |
2025-09-05 | $0.735056 | $1.1082 | $0.6399 | $0.945800 | $9.957M |
2025-09-04 | $0.824214 | $0.8942 | $0.6922 | $0.7304 | $30,474.23 |
2025-09-03 | $0.995106 | $1.0018 | $0.7765 | $0.825959 | $6.921M |
2025-09-02 | $1.035129 | $1.0903 | $0.9792 | $0.997317 | $8.377M |
2025-09-01 | $1.223698 | $1.2199 | $0.9888 | $1.030105 | $6.651M |
2025-08-31 | $1.330438 | $1.304 | $1.132 | $1.224419 | $5.743M |
2025-08-30 | $1.404423 | $1.395 | $1.276 | $1.332062 | $6.914M |
2025-08-29 | $1.393629 | $1.5947 | $1.3638 | $1.412593 | $9.078M |
2025-08-28 | $1.304562 | $1.4678 | $1.2302 | $1.393081 | $7.827M |
2025-08-27 | $1.597361 | $1.6161 | $1.2609 | $1.299734 | $5.423M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-16
Matchain(MAT)
