Matrix One(MATRIX)Hoje
$0.000017
Matrix One Histórico de preços
(MATRIX)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 | $0.000016 | $0.000016 | $0.000016 | $0.000016 | $55.54516 |
2025-09-10 | $0.000017 | $0.000017 | $0.000016 | $0.000016 | $276.4319 |
2025-09-09 | $0.000017 | $0.000017 | $0.000017 | $0.000017 | $26.23276 |
2025-09-08 | $0.000017 | $0.000017 | $0.000017 | $0.000017 | $11.44126 |
2025-09-07 | $0.000017 | $0.000017 | $0.000017 | -- | -- |
2025-09-06 | $0.000017 | $0.000017 | $0.000016 | $0.000017 | $206.8243 |
2025-09-05 | $0.000016 | $0.000017 | $0.000016 | -- | -- |
2025-09-04 | $0.000019 | $0.000019 | $0.000016 | $0.000016 | $345.5977 |
2025-09-03 | $0.000020 | $0.000020 | $0.000019 | $0.000019 | $152.7130 |
2025-09-02 | $0.000020 | $0.000020 | $0.000020 | $0.000020 | $7.989946 |
2025-09-01 | $0.000019 | $0.000020 | $0.000019 | $0.000020 | $68.45885 |
2025-08-31 | $0.000020 | $0.000020 | $0.000019 | $0.000019 | $180.7632 |
2025-08-30 | $0.000021 | $0.000020 | $0.000020 | $0.000020 | $113.1077 |
2025-08-29 | $0.000019 | $0.000021 | $0.000019 | $0.000021 | $240.7062 |
2025-08-28 | $0.000020 | $0.000020 | $0.000019 | $0.000019 | $168.8508 |
2025-08-27 | $0.000021 | $0.000021 | $0.000020 | $0.000020 | $111.5673 |
2025-08-26 | $0.000021 | $0.000021 | $0.000021 | $0.000021 | $14.80363 |
2025-08-25 | $0.000021 | $0.000021 | $0.000021 | $0.000021 | $50.72830 |
2025-08-24 | $0.000022 | $0.000022 | $0.000021 | $0.000021 | $148.6447 |
2025-08-23 | $0.000022 | $0.000022 | $0.000022 | $0.000022 | $14.41065 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Matrix One(MATRIX)
