Matr1x(MAX)Hoje
$0.01181
1 anos atrás
$0.340128
Matr1x Histórico de preços
(MAX)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.011829 | $0.0121 | $0.01173 | $0.011885 | $3.198M |
2025-09-10 | $0.011803 | $0.01194 | $0.01176 | $0.011822 | $3.577M |
2025-09-09 | $0.011769 | $0.01188 | $0.01161 | $0.011782 | $3.352M |
2025-09-08 | $0.011797 | $0.01187 | $0.01168 | $0.011778 | $3.280M |
2025-09-07 | $0.011639 | $0.01204 | $0.01166 | $0.011797 | $3.741M |
2025-09-06 | $0.011712 | $0.01179 | $0.01155 | $0.011629 | $3.720M |
2025-09-05 | $0.011754 | $0.01223 | $0.01151 | $0.01171 | $12,753.81 |
2025-09-04 | $0.011689 | $0.0118 | $0.01156 | $0.011786 | $3.866M |
2025-09-03 | $0.011709 | $0.01216 | $0.01152 | $0.011677 | $4.520M |
2025-09-02 | $0.011699 | $0.01216 | $0.01153 | $0.011785 | $5.575M |
2025-09-01 | $0.0117 | $0.01199 | $0.01159 | $0.011720 | $5.270M |
2025-08-31 | $0.011653 | $0.01191 | $0.01158 | $0.011716 | $3.942M |
2025-08-30 | $0.011788 | $0.01202 | $0.01152 | $0.011654 | $4.073M |
2025-08-29 | $0.0118 | $0.01206 | $0.01149 | $0.011773 | $5.198M |
2025-08-28 | $0.011734 | $0.01198 | $0.01153 | $0.011800 | $5.566M |
2025-08-27 | $0.011709 | $0.01179 | $0.0116 | $0.011734 | $5.331M |
2025-08-26 | $0.01176 | $0.01187 | $0.01154 | $0.011699 | $4.865M |
2025-08-25 | $0.011861 | $0.01198 | $0.01154 | $0.01176 | $2.833M |
2025-08-24 | $0.011746 | $0.01219 | $0.0116 | $0.01187 | $1.068M |
2025-08-23 | $0.011755 | $0.01203 | $0.01159 | $0.011746 | $4.842M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Matr1x(MAX)
