Mateable(MTBC)Vandaag
$0.000047
1 jaar geleden
$0.000043
Mateable Prijsgeschiedenis
(MTBC)Tijdsperiode: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000034 | $0.000036 | $0.000030 | $0.000036 | $8.688478 |
2025-09-04 | $0.000027 | $0.000037 | $0.000029 | $0.000034 | $13.60199 |
2025-09-03 | $0.000024 | $0.00003 | $0.000024 | $0.000027 | $8.568248 |
2025-09-02 | $0.000024 | $0.000024 | $0.000024 | $0.000024 | $1.151115 |
2025-09-01 | $0.000024 | $0.000024 | $0.000024 | $0.000024 | $1.093062 |
2025-08-31 | $0.000024 | $0.000024 | $0.000024 | $0.000024 | $1.212322 |
2025-08-30 | $0.000024 | $0.000024 | $0.000024 | $0.000024 | $1.131091 |
2025-08-29 | $0.000024 | $0.000024 | $0.000024 | $0.000024 | $1.077519 |
2025-08-28 | $0.000024 | $0.000024 | $0.000024 | $0.000024 | $1.271112 |
2025-08-27 | $0.000024 | $0.000024 | $0.000024 | $0.000024 | $1.089089 |
2025-08-26 | $0.000026 | $0.000026 | $0.000024 | $0.000024 | $1.668465 |
2025-08-25 | $0.000025 | $0.000026 | $0.000025 | $0.000026 | $2.668790 |
2025-08-24 | $0.000024 | $0.000026 | $0.000024 | $0.000025 | $2.674797 |
2025-08-23 | $0.000024 | $0.000025 | $0.000024 | $0.000024 | $1.262980 |
2025-08-22 | $0.000024 | $0.000025 | $0.000024 | $0.000024 | $1.111678 |
2025-08-21 | $0.000025 | $0.000025 | $0.000024 | $0.000024 | $1.203263 |
2025-08-20 | $0.000025 | $0.000025 | $0.000024 | $0.000025 | $1.509129 |
2025-08-19 | $0.000025 | $0.000025 | $0.000024 | $0.000025 | $1.225269 |
2025-08-18 | $0.000025 | $0.000025 | $0.000024 | $0.000025 | $1.048331 |
2025-08-17 | -- | $0.000025 | $0.000023 | -- | -- |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-06
Mateable(MTBC)
