MATES(MATES)Hoje
$0.000799
MATES Histórico de preços
(MATES)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 | $0.000092 | $0.00079 | $0.00079 | $0.000095 | $3,594.605 |
2025-09-11 | $0.000799 | $0.00079 | $0.00079 | $0.000799 | -- |
2025-09-10 | $0.000090 | $0.00079 | $0.00079 | $0.000093 | $3,685.864 |
2025-09-09 | $0.000097 | $0.00079 | $0.00079 | $0.000090 | $9,738.883 |
2025-09-08 | $0.000093 | $0.00079 | $0.00079 | $0.000799 | -- |
2025-09-07 | $0.000094 | $0.00079 | $0.00079 | $0.000093 | $2,360.419 |
2025-09-06 | $0.000095 | $0.00079 | $0.00079 | $0.000094 | $755.3887 |
2025-09-05 | $0.000094 | $0.00079 | $0.00079 | $0.000094 | $2,826.639 |
2025-09-04 | $0.000097 | $0.00079 | $0.00079 | $0.000799 | -- |
2025-09-03 | $0.000093 | $0.00079 | $0.00079 | $0.000799 | -- |
2025-09-02 | $0.000799 | $0.00079 | $0.00079 | $0.000093 | $747.4129 |
2025-09-01 | $0.000799 | $0.00079 | $0.00079 | $0.000091 | $1,647.537 |
2025-08-31 | $0.000095 | $0.00079 | $0.00079 | $0.000092 | $3,911.143 |
2025-08-30 | $0.000799 | $0.00079 | $0.00079 | $0.000095 | $1,107.166 |
2025-08-29 | $0.000099 | $0.00079 | $0.00079 | $0.000096 | $2,102.847 |
2025-08-28 | $0.000100 | $0.00079 | $0.00079 | $0.000099 | $1,102.157 |
2025-08-27 | $0.000799 | $0.00079 | $0.00079 | $0.000799 | -- |
2025-08-26 | $0.000799 | $0.00079 | $0.00079 | $0.000092 | $600.2663 |
2025-08-25 | $0.000098 | $0.00079 | $0.00079 | $0.000799 | -- |
2025-08-24 | $0.000100 | $0.00079 | $0.00079 | $0.000098 | $1,269.634 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
MATES(MATES)
