MATAR(MATAR)Hoje
$0.1602
1 anos atrás
$3.132
MATAR Histórico de preços
(MATAR)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.19 | $0.31 | $0.1633 | $0.2 | $133.656K |
2025-09-11 | $0.3095 | $0.31 | $0.1061 | $0.19 | $109.209K |
2025-09-10 | $0.2286 | $0.3199 | $0.1616 | $0.3095 | $123.503K |
2025-09-09 | $0.2301 | $0.2315 | $0.1609 | $0.2286 | $90,929.49 |
2025-09-08 | $0.23 | $0.3452 | $0.1555 | $0.2301 | $104.339K |
2025-09-07 | $0.1435 | $0.3592 | $0.1434 | $0.23 | $121.615K |
2025-09-06 | $0.222 | $0.2 | $0.1 | $0.1435 | $147.482K |
2025-09-05 | $0.2888 | $0.2888 | $0.2 | $0.222 | $141.249K |
2025-09-04 | $0.2951 | $0.295 | $0.2888 | $0.2888 | $156.945K |
2025-09-03 | $0.32 | $0.32 | $0.241 | $0.2951 | $144.573K |
2025-09-02 | $0.2296 | $0.344 | $0.2296 | $0.32 | $126.210K |
2025-09-01 | $0.0704 | $0.3444 | $0.0645 | $0.2296 | $55,731.42 |
2025-08-31 | $0.0624 | $0.0704 | $0.0431 | $0.0704 | $79,588.32 |
2025-08-30 | $0.0492 | $0.07 | $0.0431 | $0.065 | $111.539K |
2025-08-29 | $0.05 | $0.05 | $0.0432 | $0.0492 | $93,401.73 |
2025-08-28 | $0.059 | $0.0589 | $0.0428 | $0.05 | $37,353.89 |
2025-08-27 | $0.0588 | $0.0601 | $0.0588 | $0.059 | $85,598.22 |
2025-08-26 | $0.0588 | $0.0588 | $0.0402 | $0.0588 | $99,920.06 |
2025-08-25 | $0.042 | $0.0588 | $0.04 | $0.0588 | $91,401.13 |
2025-08-24 | $0.0479 | $0.0595 | $0.042 | $0.042 | $64,989.81 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
MATAR(MATAR)
