Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MATTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.00000118 | 0.00000005 | 4.42% | 0.00000113 | 0.00000118 | 0.00000113 | 1,388.00 |
| 28 Jun 2024 | 0.00000113 | -0.00000005 | -4.24% | 0.00000118 | 0.00000118 | 0.00000113 | 2,817.00 |
| 27 Jun 2024 | 0.00000118 | 0.00000004 | 3.51% | 0.00000114 | 0.00000118 | 0.00000110 | 2,048,667.00 |
| 26 Jun 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000111 | 0.00000115 | 0.00000111 | 1,163,426.00 |
| 25 Jun 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000113 | 0.00000117 | 0.00000112 | 327,996.00 |
| 24 Jun 2024 | 0.00000113 | 0.00 | 0.00% | 0.00000113 | 0.00000113 | 0.00000113 | 0.00 |
| 23 Jun 2024 | 0.00000113 | -0.00000003 | -2.59% | 0.00000116 | 0.00000116 | 0.00000112 | 178,284.00 |
| 22 Jun 2024 | 0.00000116 | 0.00 | 0.00% | 0.00000116 | 0.00000117 | 0.00000116 | 400,307.00 |
| 21 Jun 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000118 | 0.00000119 | 0.00000115 | 912,133.00 |
| 20 Jun 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000120 | 0.00000120 | 0.00000114 | 1,556,159.00 |
| 19 Jun 2024 | 0.00000120 | -0.00000016 | -11.76% | 0.00000136 | 0.00000136 | 0.00000118 | 39,981.00 |
| 18 Jun 2024 | 0.00000136 | 0.00000005 | 3.82% | 0.00000132 | 0.00000137 | 0.00000130 | 1,020,119.00 |
| 17 Jun 2024 | 0.00000131 | -0.00000004 | -2.96% | 0.00000135 | 0.00000135 | 0.00000131 | 437,786.00 |
| 16 Jun 2024 | 0.00000135 | 0.00000004 | 3.05% | 0.00000131 | 0.00000135 | 0.00000130 | 627,344.00 |
| 15 Jun 2024 | 0.00000131 | -0.00000004 | -2.96% | 0.00000135 | 0.00000135 | 0.00000130 | 2,142,010.00 |
| 14 Jun 2024 | 0.00000135 | 0.00 | 0.00% | 0.00000134 | 0.00000139 | 0.00000130 | 1,263,412.00 |
| 13 Jun 2024 | 0.00000135 | 0.00000003 | 2.27% | 0.00000133 | 0.00000136 | 0.00000132 | 1,690,158.00 |
| 12 Jun 2024 | 0.00000132 | -0.00000004 | -2.94% | 0.00000138 | 0.00000138 | 0.00000131 | 619,127.00 |
| 11 Jun 2024 | 0.00000136 | 0.00000007 | 5.43% | 0.00000129 | 0.00000137 | 0.00000129 | 110,752.00 |
| 10 Jun 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000130 | 0.00000131 | 0.00000129 | 514,274.00 |
| 09 Jun 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000132 | 0.00000129 | 175,721.00 |
| 08 Jun 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000137 | 0.00000138 | 0.00000130 | 804,332.00 |
| 07 Jun 2024 | 0.00000137 | 0.00000002 | 1.48% | 0.00000135 | 0.00000138 | 0.00000134 | 247,445.00 |
| 06 Jun 2024 | 0.00000135 | 0.00000005 | 3.85% | 0.00000130 | 0.00000139 | 0.00000127 | 999,157.00 |
| 05 Jun 2024 | 0.00000130 | 0.00000006 | 4.84% | 0.00000132 | 0.00000135 | 0.00000123 | 1,117,051.00 |
| 04 Jun 2024 | 0.00000124 | 0.00 | 0.00% | 0.00000124 | 0.00000124 | 0.00000122 | 380,962.00 |
| 03 Jun 2024 | 0.00000124 | -0.00000003 | -2.36% | 0.00000127 | 0.00000132 | 0.00000122 | 369,375.00 |
| 02 Jun 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000128 | 0.00000136 | 0.00000127 | 794,575.00 |
| 01 Jun 2024 | 0.00000128 | -0.00000006 | -4.48% | 0.00000134 | 0.00000134 | 0.00000128 | 185,372.00 |
| 31 May 2024 | 0.00000134 | 0.00000001 | 0.75% | 0.00000133 | 0.00000134 | 0.00000128 | 1,807,289.00 |
| 30 May 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000136 | 0.00000137 | 0.00000133 | 440,186.00 |
| 29 May 2024 | 0.00000136 | 0.00000008 | 6.25% | 0.00000128 | 0.00000139 | 0.00000128 | 247,368.00 |
| 28 May 2024 | 0.00000128 | -0.00000009 | -6.57% | 0.00000137 | 0.00000137 | 0.00000128 | 519,687.00 |
| 27 May 2024 | 0.00000137 | 0.00000006 | 4.58% | 0.00000131 | 0.00000137 | 0.00000131 | 355,099.00 |
| 26 May 2024 | 0.00000131 | 0.00 | 0.00% | 0.00000131 | 0.00000131 | 0.00000131 | 0.00 |
| 25 May 2024 | 0.00000131 | 0.00000005 | 3.97% | 0.00000126 | 0.00000133 | 0.00000126 | 208,014.00 |
| 24 May 2024 | 0.00000126 | 0.00000004 | 3.28% | 0.00000122 | 0.00000127 | 0.00000122 | 1,385,295.00 |
| 23 May 2024 | 0.00000122 | -0.00000008 | -6.15% | 0.00000130 | 0.00000130 | 0.00000120 | 1,764,102.00 |
| 22 May 2024 | 0.00000130 | 0.00000009 | 7.44% | 0.00000121 | 0.00000130 | 0.00000121 | 1,457,217.00 |
| 21 May 2024 | 0.00000121 | -0.00000003 | -2.42% | 0.00000124 | 0.00000128 | 0.00000120 | 1,053,732.00 |
| 20 May 2024 | 0.00000124 | -0.00000021 | -14.48% | 0.00000144 | 0.00000145 | 0.00000124 | 795,787.00 |
| 19 May 2024 | 0.00000145 | 0.00000005 | 3.57% | 0.00000140 | 0.00000151 | 0.00000140 | 696,733.00 |
| 18 May 2024 | 0.00000140 | -0.00000005 | -3.45% | 0.00000145 | 0.00000145 | 0.00000140 | 980.00 |
| 17 May 2024 | 0.00000145 | 0.00000004 | 2.84% | 0.00000141 | 0.00000147 | 0.00000141 | 163,044.00 |
| 16 May 2024 | 0.00000141 | -0.00000007 | -4.73% | 0.00000148 | 0.00000148 | 0.00000141 | 597,578.00 |
| 15 May 2024 | 0.00000148 | -0.00000005 | -3.27% | 0.00000153 | 0.00000153 | 0.00000148 | 787,759.00 |
| 14 May 2024 | 0.00000153 | 0.00 | 0.00% | 0.00000153 | 0.00000156 | 0.00000151 | 1,740,803.00 |
| 13 May 2024 | 0.00000153 | -0.00000006 | -3.77% | 0.00000132 | 0.00000159 | 0.00000131 | 1,242,255.00 |
| 12 May 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000161 | 0.00000170 | 0.00000157 | 161,068.00 |
| 11 May 2024 | 0.00000161 | 0.00000018 | 12.59% | 0.00000143 | 0.00000162 | 0.00000143 | 317,411.00 |
| 10 May 2024 | 0.00000143 | 0.00000009 | 6.72% | 0.00000134 | 0.00000149 | 0.00000134 | 453,755.00 |
| 09 May 2024 | 0.00000134 | -0.00000006 | -4.29% | 0.00000140 | 0.00000140 | 0.00000133 | 1,309,188.00 |
| 08 May 2024 | 0.00000140 | 0.00000003 | 2.19% | 0.00000137 | 0.00000140 | 0.00000136 | 1,069,686.00 |
| 07 May 2024 | 0.00000137 | 0.00000003 | 2.24% | 0.00000134 | 0.00000137 | 0.00000132 | 477,222.00 |
| 06 May 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000136 | 0.00000136 | 0.00000131 | 1,307,281.00 |
| 05 May 2024 | 0.00000136 | -0.00000003 | -2.16% | 0.00000139 | 0.00000145 | 0.00000136 | 283,001.00 |
| 04 May 2024 | 0.00000139 | -0.00000001 | -0.71% | 0.00000140 | 0.00000142 | 0.00000138 | 639,485.00 |
| 03 May 2024 | 0.00000140 | -0.00000003 | -2.10% | 0.00000143 | 0.00000146 | 0.00000140 | 389,163.00 |
| 02 May 2024 | 0.00000143 | 0.00 | 0.00% | 0.00000143 | 0.00000151 | 0.00000143 | 219,480.00 |
| 01 May 2024 | 0.00000143 | -0.00000008 | -5.30% | 0.00000151 | 0.00000153 | 0.00000141 | 1,036,090.00 |
| 30 Abr 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000152 | 0.00000160 | 0.00000149 | 208,829.00 |
| 29 Abr 2024 | 0.00000152 | 0.00000004 | 2.70% | 0.00000132 | 0.00000155 | 0.00000131 | 1,962,195.00 |
| 28 Abr 2024 | 0.00000148 | -0.00000004 | -2.63% | 0.00000152 | 0.00000152 | 0.00000143 | 510,642.00 |
| 27 Abr 2024 | 0.00000152 | 0.00000004 | 2.70% | 0.00000148 | 0.00000152 | 0.00000147 | 676,270.00 |
| 26 Abr 2024 | 0.00000148 | -0.00000005 | -3.27% | 0.00000153 | 0.00000154 | 0.00000147 | 856,847.00 |
| 25 Abr 2024 | 0.00000153 | 0.00000008 | 5.52% | 0.00000148 | 0.00000156 | 0.00000148 | 182,193.00 |
| 24 Abr 2024 | 0.00000145 | 0.00 | 0.00% | 0.00000145 | 0.00000148 | 0.00000142 | 791,160.00 |
| 23 Abr 2024 | 0.00000145 | -0.00000015 | -9.38% | 0.00000160 | 0.00000160 | 0.00000143 | 904,890.00 |
| 22 Abr 2024 | 0.00000160 | 0.00000001 | 0.63% | 0.00000132 | 0.00000161 | 0.00000131 | 414,557.00 |
| 21 Abr 2024 | 0.00000159 | -0.00000001 | -0.63% | 0.00000160 | 0.00000160 | 0.00000158 | 55,130.00 |
| 20 Abr 2024 | 0.00000160 | 0.00000015 | 10.34% | 0.00000145 | 0.00000164 | 0.00000145 | 335,535.00 |
| 19 Abr 2024 | 0.00000145 | 0.00000004 | 2.84% | 0.00000141 | 0.00000151 | 0.00000137 | 1,058,977.00 |
| 18 Abr 2024 | 0.00000141 | -0.00000008 | -5.37% | 0.00000149 | 0.00000156 | 0.00000140 | 181,547.00 |
| 17 Abr 2024 | 0.00000149 | 0.00000010 | 7.19% | 0.00000139 | 0.00000149 | 0.00000139 | 48,022.00 |
| 16 Abr 2024 | 0.00000139 | -0.00000011 | -7.33% | 0.00000150 | 0.00000153 | 0.00000139 | 914,205.00 |
| 15 Abr 2024 | 0.00000150 | -0.00000001 | -0.66% | 0.00000154 | 0.00000155 | 0.00000147 | 981,246.00 |
| 14 Abr 2024 | 0.00000151 | 0.00000005 | 3.42% | 0.00000146 | 0.00000176 | 0.00000146 | 33,977.00 |
| 13 Abr 2024 | 0.00000146 | -0.00000010 | -6.41% | 0.00000156 | 0.00000174 | 0.00000146 | 28,552.00 |
| 12 Abr 2024 | 0.00000156 | 0.00000003 | 1.96% | 0.00000153 | 0.00000157 | 0.00000143 | 303,863.00 |
| 11 Abr 2024 | 0.00000153 | -0.00000008 | -4.97% | 0.00000161 | 0.00000161 | 0.00000152 | 358,045.00 |
| 10 Abr 2024 | 0.00000161 | -0.00000026 | -13.90% | 0.00000187 | 0.00000209 | 0.00000160 | 354,836.00 |
| 09 Abr 2024 | 0.00000187 | 0.00000031 | 19.87% | 0.00000154 | 0.00000201 | 0.00000154 | 115,172.00 |
| 08 Abr 2024 | 0.00000156 | -0.00000011 | -6.59% | 0.00000167 | 0.00000167 | 0.00000154 | 374,760.00 |
| 07 Abr 2024 | 0.00000167 | 0.00000015 | 9.87% | 0.00000152 | 0.00000171 | 0.00000145 | 289,948.00 |
| 06 Abr 2024 | 0.00000152 | -0.00000008 | -5.00% | 0.00000160 | 0.00000160 | 0.00000152 | 92,818.00 |
| 05 Abr 2024 | 0.00000160 | 0.00000001 | 0.63% | 0.00000159 | 0.00000162 | 0.00000159 | 14,773.00 |
| 04 Abr 2024 | 0.00000159 | 0.00000008 | 5.30% | 0.00000151 | 0.00000159 | 0.00000151 | 25,113.00 |
| 03 Abr 2024 | 0.00000151 | -0.00000009 | -5.63% | 0.00000160 | 0.00000161 | 0.00000151 | 71,874.00 |
| 02 Abr 2024 | 0.00000160 | 0.00000012 | 8.11% | 0.00000148 | 0.00000169 | 0.00000148 | 204,730.00 |
| 01 Abr 2024 | 0.00000148 | -0.00000004 | -2.63% | 0.00000152 | 0.00000156 | 0.00000142 | 478,723.00 |
| 31 Mar 2024 | 0.00000152 | -0.00000014 | -8.43% | 0.00000166 | 0.00000170 | 0.00000152 | 23,389.00 |
| 30 Mar 2024 | 0.00000166 | -0.00000002 | -1.19% | 0.00000168 | 0.00000170 | 0.00000165 | 71,815.00 |
