Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.596E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1743379329 | MATTER/ETH | https://gate.io/trade/MATTER_ETH | ETH | 1 | https://gate.io/trade/MATTER_ETH | 0 | 4 horas hace |
| 0.20197 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | $ 0.00000000 | 1743379329 | MATTER/USDT | https://trade.kucoin.com/MATTER-USDT | USDT | 2 | https://trade.kucoin.com/MATTER-USDT | 0 | 4 horas hace |
| 0.19324 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1743379329 | MATTER/USDT | https://gate.io/trade/MATTER_USDT | USDT | 3 | https://gate.io/trade/MATTER_USDT | 0 | 4 horas hace |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | MATTER/USDT | https://poloniex.com/exchange#USDT_MATTER | USDT | 4 | https://poloniex.com/exchange#USDT_MATTER | 0 | - | |||
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | MATTER/ETH | https://v2.info.uniswap.org/token/0x1c9491865a1de77c5b6e19d2e6a5f1d7a6f2b25f | ETH | 5 | https://v2.info.uniswap.org/token/0x1c9491865a1de77c5b6e19d2e6a5f1d7a6f2b25f | 0 | - | |||
| 0 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | MATTER/ETH | https://info.uniswap.org/#/tokens/0x1c9491865a1de77c5b6e19d2e6a5f1d7a6f2b25f | ETH | 6 | https://info.uniswap.org/#/tokens/0x1c9491865a1de77c5b6e19d2e6a5f1d7a6f2b25f | 0 | - | |
| 0.009755 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.00000000 | 1743379331 | MATTER/USDT | https://exchange.latoken.com/exchange/MATTER-USDT | USDT | 7 | https://exchange.latoken.com/exchange/MATTER-USDT | 0 | 4 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.17193117 | -0.01687222 | -9.81335728711 | 0.15271137 | 0.18067244 | 0 | CX |
| 4 | 0.21627621 | -0.06121726 | -28.3051288905 | 0.04795535 | 0.21693897 | 5722.81357143 | CX |
| 12 | 0.28849207 | -0.13343312 | -46.2519195068 | 0.04795535 | 0.32095229 | 6199.71470238 | CX |
| 26 | 0.22856849 | -0.07350954 | -32.1608372178 | 0.04795535 | 0.3528658 | 5910.44680328 | CX |
| 52 | 0.30156745 | -0.1465085 | -48.5823320786 | 0.04795535 | 0.3528658 | 5691.54136612 | CX |
| 156 | 0.10010297 | 0.05495598 | 54.8994500363 | 0.02246322 | 20.7528666 | 63154.0453399 | CX |
| 260 | 3.70684296 | -3.55178401 | -95.8169538965 | 0.02246322 | 20.7528666 | 53146.3567327 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743378600 | 0.15499447 | -0.001794 | -1.14 | 0.15699648 | 0.15868817 | 0.15271137 | 0 |
| 1743292200 | 0.15678846 | -0.006243 | -3.83 | 0.16294405 | 0.16432801 | 0.15510536 | 0 |
| 1743205800 | 0.16303173 | -0.008986 | -5.22 | 0.17203776 | 0.17319048 | 0.1603068 | 0 |
| 1743119400 | 0.17201799 | -0.000381 | -0.22 | 0.17270137 | 0.17510052 | 0.17098561 | 0 |
| 1743033000 | 0.17239879 | -0.005297 | -2.98 | 0.17748247 | 0.17859565 | 0.17041913 | 0 |
| 1742946600 | 0.17769565 | -0.000325 | -0.18 | 0.17885783 | 0.18006814 | 0.17546241 | 0 |
| 1742860200 | 0.17802058 | 0.00660603 | 3.85 | 0.17193117 | 0.18067244 | 0.17018016 | 0 |
| 1742773800 | 0.17141455 | 0.00138567 | 0.81 | 0.17023002 | 0.17361513 | 0.17019478 | 0 |
| 1742687400 | 0.17002888 | 0.00105817 | 0.63 | 0.16897157 | 0.17228447 | 0.16897157 | 0 |
| 1742601000 | 0.16897071 | -0.001063 | -0.63 | 0.17064521 | 0.17147214 | 0.16664119 | 0 |
| 1742514600 | 0.17003403 | -0.007265 | -4.10 | 0.17690568 | 0.1775882 | 0.16792629 | 0 |
| 1742428200 | 0.17729937 | 0.01158655 | 6.99 | 0.16628102 | 0.17778247 | 0.16573088 | 0 |
| 1742341800 | 0.16571282 | -0.000277 | -0.17 | 0.16567328 | 0.16626383 | 0.16106325 | 0 |
| 1742255400 | 0.16598961 | 0.0038596 | 2.38 | 0.164126 | 0.16761856 | 0.15955035 | 40059 |
| 1742169000 | 0.16213001 | -0.004558 | -2.73 | 0.16647959 | 0.16682515 | 0.16004376 | 0 |
| 1742082600 | 0.16668761 | 0.00221433 | 1.35 | 0.16442858 | 0.16791856 | 0.16371425 | 0 |
| 1741996200 | 0.16447328 | 0.00426362 | 2.66 | 0.16017958 | 0.16715867 | 0.16007986 | 0 |
| 1741909800 | 0.16020966 | -0.00362 | -2.21 | 0.164126 | 0.16457385 | 0.1567747 | 0 |
| 1741823400 | 0.16382944 | -0.001332 | -0.81 | 0.16501827 | 0.16789793 | 0.15764978 | 0 |
| 1741737000 | 0.16516096 | 0.00340402 | 2.10 | 0.15986239 | 0.16857185 | 0.15241825 | 0 |
| 1741650600 | 0.16175694 | -0.010952 | -6.34 | 0.18616357 | 0.19405126 | 0.04795535 | 40059 |
| 1741564200 | 0.17270911 | -0.015882 | -8.42 | 0.18912919 | 0.18989853 | 0.17153919 | 0 |
| 1741477800 | 0.18859108 | 0.00488855 | 2.66 | 0.1836905 | 0.19176472 | 0.18104379 | 0 |
| 1741391400 | 0.18370253 | -0.005704 | -3.01 | 0.18616357 | 0.19405126 | 0.18175812 | 40059 |
| 1741305000 | 0.18940684 | -0.003897 | -2.02 | 0.19266472 | 0.19940656 | 0.18738936 | 0 |
| 1741218600 | 0.1933034 | 0.00671863 | 3.60 | 0.18616357 | 0.19503722 | 0.18525841 | 0 |
| 1741132200 | 0.18658477 | 0.00136934 | 0.74 | 0.18425697 | 0.19080799 | 0.17296355 | 0 |
| 1741045800 | 0.18521543 | -0.031057 | -14.36 | 0.21627621 | 0.21693897 | 0.18037072 | 40059 |
| 1740959400 | 0.21627278 | 0.02643356 | 13.92 | 0.19036615 | 0.21915673 | 0.18719423 | 0 |
| 1740873000 | 0.18983922 | -0.002207 | -1.15 | 0.1918163 | 0.19583579 | 0.1844203 | 0 |
| 1740786600 | 0.19204667 | -0.005875 | -2.97 | 0.19826244 | 0.19849969 | 0.17874178 | 0 |
| 1740700200 | 0.19792118 | -0.00231 | -1.15 | 0.20127791 | 0.20437849 | 0.19230541 | 0 |
| 1740613800 | 0.20023092 | -0.014479 | -6.74 | 0.2143679 | 0.21504269 | 0.19454811 | 0 |
| 1740527400 | 0.21471002 | -0.001569 | -0.73 | 0.21627621 | 0.2173361 | 0.20168794 | 0 |
| 1740441000 | 0.21627879 | -0.026046 | -10.75 | 0.22421892 | 0.23518484 | 0.06373616 | 40059 |
| 1740354600 | 0.24232467 | 0.00454212 | 1.91 | 0.23764931 | 0.24410405 | 0.23609515 | 0 |
| 1740268200 | 0.23778255 | 0.00906878 | 3.97 | 0.2287619 | 0.2402582 | 0.22826849 | 0 |
| 1740181800 | 0.22871377 | -0.007 | -2.97 | 0.23540231 | 0.24428886 | 0.22505703 | 0 |
| 1740095400 | 0.23571349 | 0.00234499 | 1.00 | 0.23348455 | 0.23791407 | 0.23288025 | 0 |
| 1740009000 | 0.2333685 | 0.00426447 | 1.86 | 0.22950976 | 0.23515475 | 0.2283321 | 0 |
| 1739922600 | 0.22910403 | -0.006475 | -2.75 | 0.23580461 | 0.23640375 | 0.2240917 | 0 |
| 1739836200 | 0.23557853 | 0.00688367 | 3.01 | 0.22421892 | 0.24475906 | 0.22138568 | 40059 |
| 1739749800 | 0.22869486 | -0.002582 | -1.12 | 0.23156506 | 0.23428398 | 0.22835445 | 0 |
| 1739663400 | 0.23127709 | -0.003051 | -1.30 | 0.23433469 | 0.23545647 | 0.2301407 | 0 |
| 1739577000 | 0.23432781 | 0.00425931 | 1.85 | 0.22977193 | 0.23967281 | 0.22909543 | 0 |
| 1739490600 | 0.2300685 | -0.005042 | -2.14 | 0.23511177 | 0.2369049 | 0.22465388 | 0 |
| 1739404200 | 0.23511091 | 0.01121864 | 5.01 | 0.22421892 | 0.23993842 | 0.22000086 | 0 |
| 1739317800 | 0.22389227 | -0.004665 | -2.04 | 0.22904471 | 0.23416449 | 0.22213181 | 0 |
| 1739231400 | 0.22855732 | 0.00242321 | 1.07 | 0.23981206 | 0.24547339 | 0.22609543 | 40059 |
| 1739145000 | 0.22613411 | -0.000574 | -0.25 | 0.22620374 | 0.23052065 | 0.21823095 | 0 |
| 1739058600 | 0.22670832 | 0.00107278 | 0.48 | 0.22548081 | 0.22887279 | 0.22263038 | 0 |
| 1738972200 | 0.22563554 | -0.004633 | -2.01 | 0.23172752 | 0.24053757 | 0.22075043 | 0 |
| 1738885800 | 0.23026878 | -0.0093 | -3.88 | 0.23981206 | 0.24547339 | 0.22924758 | 0 |
| 1738799400 | 0.2395688 | 0.00566907 | 2.42 | 0.23452294 | 0.24264874 | 0.23329458 | 0 |
| 1738713000 | 0.23389973 | -0.013828 | -5.58 | 0.24786222 | 0.24845448 | 0.22665932 | 0 |
| 1738626600 | 0.24772726 | 0.00316333 | 1.29 | 0.24537969 | 0.25068514 | 0.05838076 | 40059 |
| 1738540200 | 0.24456393 | -0.024226 | -9.01 | 0.2683654 | 0.271674 | 0.23710432 | 0 |
| 1738453800 | 0.26879004 | -0.013856 | -4.90 | 0.28373504 | 0.28605854 | 0.26678975 | 0 |
| 1738367400 | 0.28264593 | 0.00304728 | 1.09 | 0.27959263 | 0.29541529 | 0.27631842 | 0 |
| 1738281000 | 0.27959865 | 0.01154615 | 4.31 | 0.26734935 | 0.28219722 | 0.26586568 | 0 |
| 1738194600 | 0.2680525 | 0.00406419 | 1.54 | 0.26565594 | 0.27223446 | 0.26315622 | 0 |
| 1738108200 | 0.26398831 | -0.008259 | -3.03 | 0.27507887 | 0.27687286 | 0.26146711 | 0 |
| 1738021800 | 0.27224735 | -0.006004 | -2.16 | 0.28342043 | 0.29335139 | 0.07793755 | 40059 |
| 1737935400 | 0.27825166 | -0.007395 | -2.59 | 0.28483877 | 0.28879035 | 0.27825166 | 0 |
| 1737849000 | 0.28564679 | 0.00094813 | 0.33 | 0.2845594 | 0.2879041 | 0.28139865 | 0 |
| 1737762600 | 0.28469866 | -0.001595 | -0.56 | 0.28694221 | 0.29366085 | 0.28168576 | 0 |
| 1737676200 | 0.28629407 | 0.00738052 | 2.65 | 0.27882673 | 0.2875319 | 0.27435509 | 0 |
| 1737589800 | 0.27891355 | -0.006623 | -2.32 | 0.28647287 | 0.28926743 | 0.27772214 | 0 |
| 1737503400 | 0.28553677 | 0.20914818 | 273.80 | 0.28091298 | 0.28915396 | 0.27554306 | 0 |
| 1737417000 | 0.07638859 | -0.200742 | -72.44 | 0.28342043 | 0.29335139 | 0.07569928 | 40059 |
| 1737330600 | 0.27713074 | -0.007469 | -2.62 | 0.28342043 | 0.29597575 | 0.26899978 | 0 |
| 1737244200 | 0.2845998 | -0.014556 | -4.87 | 0.2988365 | 0.30043449 | 0.27786913 | 0 |
| 1737157800 | 0.29915541 | 0.015343 | 5.41 | 0.28424135 | 0.30305627 | 0.28424135 | 0 |
| 1737071400 | 0.28381241 | -0.011956 | -4.04 | 0.29613735 | 0.29698836 | 0.28083561 | 0 |
| 1736985000 | 0.29576858 | 0.0185089 | 6.68 | 0.27698289 | 0.29865684 | 0.2738995 | 0 |
| 1736898600 | 0.27725968 | 0.00825388 | 3.07 | 0.26944677 | 0.27954277 | 0.26884763 | 0 |
| 1736812200 | 0.2690058 | -0.011439 | -4.08 | 0.28075825 | 0.28081756 | 0.07754017 | 40059 |
| 1736725800 | 0.2804445 | -0.002187 | -0.77 | 0.28213533 | 0.28336542 | 0.27737916 | 0 |
| 1736639400 | 0.28263132 | 0.00130488 | 0.46 | 0.28075825 | 0.28512244 | 0.27702501 | 0 |
| 1736553000 | 0.28132644 | 0.0051576 | 1.87 | 0.28849207 | 0.29589838 | 0.27507801 | 40059 |
| 1736466600 | 0.27616884 | -0.010071 | -3.52 | 0.28563304 | 0.28837345 | 0.27231354 | 0 |
| 1736380200 | 0.28623992 | -0.004058 | -1.40 | 0.29063247 | 0.29333248 | 0.27618518 | 0 |
| 1736293800 | 0.29029809 | -0.026574 | -8.39 | 0.31713136 | 0.31811045 | 0.2886829 | 0 |
| 1736207400 | 0.31687176 | 0.00401089 | 1.28 | 0.28849207 | 0.32095229 | 0.0808335 | 40059 |
| 1736121000 | 0.31286087 | -0.001519 | -0.48 | 0.31422935 | 0.31539841 | 0.30956688 | 0 |
| 1736034600 | 0.31437978 | 0.00449313 | 1.45 | 0.31003451 | 0.31544053 | 0.30729582 | 0 |
| 1735948200 | 0.30988665 | 0.01361864 | 4.60 | 0.29671157 | 0.31181388 | 0.29449208 | 0 |
| 1735861800 | 0.29626801 | 0.00822895 | 2.86 | 0.28849207 | 0.30006401 | 0.28480954 | 40059 |
| 1735775400 | 0.28803906 | 0.00154384 | 0.54 | 0.28674364 | 0.28939723 | 0.28468748 | 0 |
| 1735689000 | 0.28649522 | -0.001748 | -0.61 | 0.28849207 | 0.29589838 | 0.28480954 | 0 |
|
MATTER/ETH 0.000086 ETH
+0.00%
|
MATTER/USD $ 0.155059
-0.12%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
