Matchain(MAT)Hôm nay
$0.9313
Matchain Lịch sử Giá
(MAT)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.735056 | $1.1082 | $0.6399 | $0.945800 | $9.957M |
2025-09-04 | $0.824214 | $0.8942 | $0.6922 | $0.7304 | $30,474.23 |
2025-09-03 | $0.995106 | $1.0018 | $0.7765 | $0.825959 | $6.921M |
2025-09-02 | $1.035129 | $1.0903 | $0.9792 | $0.997317 | $8.377M |
2025-09-01 | $1.223698 | $1.2199 | $0.9888 | $1.030105 | $6.651M |
2025-08-31 | $1.330438 | $1.304 | $1.132 | $1.224419 | $5.743M |
2025-08-30 | $1.404423 | $1.395 | $1.276 | $1.332062 | $6.914M |
2025-08-29 | $1.393629 | $1.5947 | $1.3638 | $1.412593 | $9.078M |
2025-08-28 | $1.304562 | $1.4678 | $1.2302 | $1.393081 | $7.827M |
2025-08-27 | $1.597361 | $1.6161 | $1.2609 | $1.299734 | $5.423M |
2025-08-26 | $1.258772 | $1.7285 | $1.1323 | $1.611304 | $11.350M |
2025-08-25 | $1.509343 | $1.5152 | $1.2077 | $1.2601 | $44,876.77 |
2025-08-24 | $1.633370 | $2.181 | $1.3195 | $1.498849 | $14.543M |
2025-08-23 | $1.239256 | $2.48 | $1.1766 | $1.671125 | $27.331M |
2025-08-22 | $0.632127 | $1.3887 | $0.6026 | $1.231664 | $17.824M |
2025-08-21 | $0.507137 | $0.6597 | $0.5405 | $0.628383 | $3.391M |
2025-08-20 | $0.499922 | $0.5471 | $0.48 | $0.509282 | $1.525M |
2025-08-19 | $0.515066 | $0.5714 | $0.4858 | $0.499822 | $2.679M |
2025-08-18 | $0.468723 | $0.6772 | $0.4523 | $0.512264 | $9.281M |
2025-08-17 | $0.405004 | $0.4827 | $0.3845 | $0.4706 | $20,161.54 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
Matchain(MAT)
