Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.MATUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.003528 | -0.000117 | -3.21% | 0.003639 | 0.003972 | 0.003528 | 2,092,127.00 |
| 03 Jul 2024 | 0.003645 | -0.0003 | -7.60% | 0.003942 | 0.00395 | 0.003594 | 2,543,675.00 |
| 02 Jul 2024 | 0.003945 | -0.000053 | -1.33% | 0.003993 | 0.004985 | 0.003706 | 15,809,895.00 |
| 01 Jul 2024 | 0.003998 | 0.00003 | 0.76% | 0.003973 | 0.004279 | 0.003824 | 2,052,756.00 |
| 30 Jun 2024 | 0.003968 | -0.000139 | -3.38% | 0.004099 | 0.004207 | 0.003907 | 1,085,961.00 |
| 29 Jun 2024 | 0.004107 | 0.00026 | 6.76% | 0.00405 | 0.004171 | 0.00405 | 42,816.00 |
| 28 Jun 2024 | 0.003847 | -0.000336 | -8.03% | 0.004104 | 0.004581 | 0.003683 | 1,263,702.00 |
| 27 Jun 2024 | 0.004183 | 0.000322 | 8.34% | 0.003861 | 0.00589 | 0.003818 | 4,478,502.00 |
| 26 Jun 2024 | 0.003861 | 0.00004 | 1.05% | 0.003817 | 0.003916 | 0.00378 | 3,425,216.00 |
| 25 Jun 2024 | 0.003821 | -0.000122 | -3.09% | 0.003945 | 0.003987 | 0.003801 | 2,022,908.00 |
| 24 Jun 2024 | 0.003943 | -0.00000800 | -0.20% | 0.003975 | 0.004004 | 0.003899 | 1,127,210.00 |
| 23 Jun 2024 | 0.003951 | -0.000035 | -0.88% | 0.004054 | 0.004054 | 0.003951 | 1,040,816.00 |
| 22 Jun 2024 | 0.003986 | -0.000107 | -2.61% | 0.004093 | 0.004124 | 0.003964 | 1,349,584.00 |
| 21 Jun 2024 | 0.004093 | -0.000046 | -1.11% | 0.004141 | 0.004286 | 0.00409 | 1,934,202.00 |
| 20 Jun 2024 | 0.004139 | -0.000093 | -2.20% | 0.004236 | 0.004262 | 0.00411 | 3,375,628.00 |
| 19 Jun 2024 | 0.004232 | -0.000303 | -6.68% | 0.004537 | 0.005073 | 0.004154 | 1,542,807.00 |
| 18 Jun 2024 | 0.004535 | -0.000101 | -2.18% | 0.004638 | 0.00467 | 0.004268 | 2,225,103.00 |
| 17 Jun 2024 | 0.004636 | -0.00000900 | -0.19% | 0.004658 | 0.004766 | 0.004558 | 754,460.00 |
| 16 Jun 2024 | 0.004645 | -0.000048 | -1.02% | 0.004694 | 0.004694 | 0.004631 | 3,022,506.00 |
| 15 Jun 2024 | 0.004693 | -0.000013 | -0.28% | 0.004704 | 0.004707 | 0.004668 | 2,683,379.00 |
| 14 Jun 2024 | 0.004706 | 0.000025 | 0.53% | 0.004677 | 0.004707 | 0.004578 | 2,721,263.00 |
| 13 Jun 2024 | 0.004681 | -0.000057 | -1.20% | 0.004736 | 0.004744 | 0.004597 | 2,980,127.00 |
| 12 Jun 2024 | 0.004738 | -0.000071 | -1.48% | 0.004811 | 0.004816 | 0.004718 | 2,880,790.00 |
| 11 Jun 2024 | 0.004809 | 0.00000400 | 0.08% | 0.004807 | 0.004827 | 0.004747 | 2,700,150.00 |
| 10 Jun 2024 | 0.004805 | -0.000018 | -0.37% | 0.004819 | 0.004944 | 0.004747 | 1,808,548.00 |
| 09 Jun 2024 | 0.004823 | -0.00000400 | -0.08% | 0.00483 | 0.004903 | 0.004772 | 2,445,105.00 |
| 08 Jun 2024 | 0.004827 | -0.000285 | -5.58% | 0.005124 | 0.005129 | 0.00481 | 1,690,591.00 |
| 07 Jun 2024 | 0.005112 | -0.000062 | -1.20% | 0.00518 | 0.005222 | 0.005047 | 1,802,483.00 |
| 06 Jun 2024 | 0.005174 | 0.000121 | 2.39% | 0.005052 | 0.005353 | 0.004872 | 2,749,762.00 |
| 05 Jun 2024 | 0.005053 | 0.000325 | 6.87% | 0.004714 | 0.005223 | 0.00468 | 5,167,219.00 |
| 04 Jun 2024 | 0.004728 | -0.000093 | -1.93% | 0.004833 | 0.005 | 0.0046 | 1,407,463.00 |
| 03 Jun 2024 | 0.004821 | -0.000091 | -1.85% | 0.004938 | 0.00496 | 0.00466 | 1,527,699.00 |
| 02 Jun 2024 | 0.004912 | -0.000011 | -0.22% | 0.004924 | 0.0057 | 0.00485 | 1,982,437.00 |
| 01 Jun 2024 | 0.004923 | -0.000262 | -5.05% | 0.005188 | 0.005201 | 0.004896 | 2,099,536.00 |
| 31 May 2024 | 0.005185 | 0.000185 | 3.70% | 0.005004 | 0.005223 | 0.00493 | 2,569,973.00 |
| 30 May 2024 | 0.005 | -0.000163 | -3.16% | 0.005179 | 0.005289 | 0.004998 | 2,593,886.00 |
| 29 May 2024 | 0.005163 | 0.000137 | 2.73% | 0.005023 | 0.005254 | 0.004995 | 1,966,328.00 |
| 28 May 2024 | 0.005026 | -0.000248 | -4.70% | 0.00526 | 0.005317 | 0.004967 | 2,136,738.00 |
| 27 May 2024 | 0.005274 | 0.00000800 | 0.15% | 0.005266 | 0.006226 | 0.005081 | 1,691,473.00 |
| 26 May 2024 | 0.005266 | 0.00000500 | 0.10% | 0.005259 | 0.00533 | 0.005206 | 2,593,326.00 |
| 25 May 2024 | 0.005261 | 0.000387 | 7.94% | 0.00501 | 0.00533 | 0.004923 | 2,067,252.00 |
| 24 May 2024 | 0.004874 | 0.000219 | 4.70% | 0.00465 | 0.004874 | 0.004628 | 2,106,719.00 |
| 23 May 2024 | 0.004655 | -0.000017 | -0.36% | 0.004674 | 0.004721 | 0.0046 | 2,775,905.00 |
| 22 May 2024 | 0.004672 | 0.000054 | 1.17% | 0.004617 | 0.004868 | 0.004614 | 2,355,887.00 |
| 21 May 2024 | 0.004618 | 0.000081 | 1.79% | 0.004657 | 0.004679 | 0.0046 | 2,995,888.00 |
| 20 May 2024 | 0.004537 | 0.000072 | 1.61% | 0.004447 | 0.004571 | 0.004162 | 2,316,527.00 |
| 19 May 2024 | 0.004465 | -0.000059 | -1.30% | 0.004566 | 0.004607 | 0.004426 | 2,190,739.00 |
| 18 May 2024 | 0.004524 | 0.000087 | 1.96% | 0.004509 | 0.004658 | 0.004402 | 670,584.00 |
| 17 May 2024 | 0.004437 | 0.000099 | 2.28% | 0.004341 | 0.004501 | 0.004311 | 1,818,031.00 |
| 16 May 2024 | 0.004338 | -0.00002 | -0.46% | 0.004365 | 0.004431 | 0.004254 | 2,232,409.00 |
| 15 May 2024 | 0.004358 | -0.000049 | -1.11% | 0.004402 | 0.004478 | 0.004288 | 2,302,003.00 |
| 14 May 2024 | 0.004407 | -0.000122 | -2.69% | 0.004526 | 0.004532 | 0.004348 | 3,119,210.00 |
| 13 May 2024 | 0.004529 | -0.000239 | -5.01% | 0.004798 | 0.004804 | 0.00452 | 1,841,533.00 |
| 12 May 2024 | 0.004768 | 0.000087 | 1.86% | 0.004683 | 0.005096 | 0.004641 | 2,084,702.00 |
| 11 May 2024 | 0.004681 | 0.000479 | 11.40% | 0.004203 | 0.004801 | 0.004182 | 2,569,322.00 |
| 10 May 2024 | 0.004202 | 0.000103 | 2.51% | 0.004095 | 0.004553 | 0.004083 | 2,590,422.00 |
| 09 May 2024 | 0.004099 | -0.000066 | -1.58% | 0.00416 | 0.004207 | 0.004089 | 3,245,241.00 |
| 08 May 2024 | 0.004165 | 0.000037 | 0.90% | 0.004113 | 0.004266 | 0.004075 | 2,885,976.00 |
| 07 May 2024 | 0.004128 | -0.00007 | -1.67% | 0.00421 | 0.004223 | 0.004078 | 2,543,704.00 |
| 06 May 2024 | 0.004198 | -0.000099 | -2.30% | 0.004274 | 0.004286 | 0.004106 | 2,789,956.00 |
| 05 May 2024 | 0.004297 | -0.000196 | -4.36% | 0.004506 | 0.004527 | 0.004284 | 2,005,402.00 |
| 04 May 2024 | 0.004493 | 0.000107 | 2.44% | 0.004418 | 0.004584 | 0.004347 | 2,117,339.00 |
| 03 May 2024 | 0.004386 | 0.000016 | 0.37% | 0.004355 | 0.004585 | 0.004318 | 2,921,782.00 |
| 02 May 2024 | 0.00437 | 0.000064 | 1.49% | 0.004311 | 0.004424 | 0.0043 | 2,992,272.00 |
| 01 May 2024 | 0.004306 | -0.000261 | -5.71% | 0.004565 | 0.004583 | 0.004255 | 3,289,215.00 |
| 30 Abr 2024 | 0.004567 | -0.000243 | -5.05% | 0.004802 | 0.00489 | 0.004561 | 2,425,905.00 |
| 29 Abr 2024 | 0.00481 | -0.00000400 | -0.08% | 0.004819 | 0.004889 | 0.004741 | 2,763,598.00 |
| 28 Abr 2024 | 0.004814 | 0.000044 | 0.92% | 0.00476 | 0.004995 | 0.004742 | 2,721,485.00 |
| 27 Abr 2024 | 0.00477 | 0.000131 | 2.82% | 0.004644 | 0.004871 | 0.004619 | 2,299,036.00 |
| 26 Abr 2024 | 0.004639 | -0.000081 | -1.72% | 0.004731 | 0.004845 | 0.004638 | 2,080,583.00 |
| 25 Abr 2024 | 0.00472 | -0.000262 | -5.26% | 0.004983 | 0.004987 | 0.00466 | 2,250,679.00 |
| 24 Abr 2024 | 0.004982 | 0.0003 | 6.41% | 0.004678 | 0.005092 | 0.004664 | 1,711,717.00 |
| 23 Abr 2024 | 0.004682 | -0.000479 | -9.28% | 0.005149 | 0.005164 | 0.004675 | 2,529,468.00 |
| 22 Abr 2024 | 0.005161 | 0.000157 | 3.14% | 0.005011 | 0.005204 | 0.004944 | 2,774,847.00 |
| 21 Abr 2024 | 0.005004 | -0.000219 | -4.19% | 0.005184 | 0.005272 | 0.004924 | 1,815,475.00 |
| 20 Abr 2024 | 0.005223 | 0.000702 | 15.53% | 0.004569 | 0.005599 | 0.00443 | 2,066,288.00 |
| 19 Abr 2024 | 0.004521 | 0.000174 | 4.00% | 0.00434 | 0.004765 | 0.004298 | 2,967,024.00 |
| 18 Abr 2024 | 0.004347 | -0.000091 | -2.05% | 0.004473 | 0.004718 | 0.004298 | 1,347,757.00 |
| 17 Abr 2024 | 0.004438 | 0.000101 | 2.33% | 0.00437 | 0.004613 | 0.004312 | 2,676,616.00 |
| 16 Abr 2024 | 0.004337 | -0.000345 | -7.37% | 0.004679 | 0.004706 | 0.00432 | 3,131,632.00 |
| 15 Abr 2024 | 0.004682 | -0.00012 | -2.50% | 0.004826 | 0.004938 | 0.004681 | 2,622,670.00 |
| 14 Abr 2024 | 0.004802 | -0.000269 | -5.30% | 0.005071 | 0.005071 | 0.004606 | 904,453.00 |
| 13 Abr 2024 | 0.005071 | 0.00000600 | 0.12% | 0.005059 | 0.005181 | 0.004475 | 1,228,350.00 |
| 12 Abr 2024 | 0.005065 | -0.000052 | -1.02% | 0.005131 | 0.005152 | 0.004823 | 2,766,188.00 |
| 11 Abr 2024 | 0.005117 | -0.000592 | -10.37% | 0.005673 | 0.005716 | 0.005099 | 2,906,841.00 |
| 10 Abr 2024 | 0.005709 | -0.000937 | -14.10% | 0.006755 | 0.007646 | 0.005636 | 5,792,910.00 |
| 09 Abr 2024 | 0.006646 | 0.000965 | 16.99% | 0.005673 | 0.007117 | 0.005664 | 2,087,187.00 |
| 08 Abr 2024 | 0.005681 | -0.00007 | -1.22% | 0.005762 | 0.005947 | 0.005416 | 1,441,839.00 |
| 07 Abr 2024 | 0.005751 | 0.000612 | 11.91% | 0.005141 | 0.006024 | 0.004991 | 2,464,701.00 |
| 06 Abr 2024 | 0.005139 | -0.000065 | -1.25% | 0.00518 | 0.005296 | 0.005121 | 2,379,626.00 |
