Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.596E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1725840130 | MATTER/ETH | https://gate.io/trade/MATTER_ETH | ETH | 1 | https://gate.io/trade/MATTER_ETH | 0 | 24 horas hace |
| 0.20197 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | $ 0.00000000 | 1725840129 | MATTER/USDT | https://trade.kucoin.com/MATTER-USDT | USDT | 2 | https://trade.kucoin.com/MATTER-USDT | 0 | 24 horas hace |
| 0.19324 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1725840130 | MATTER/USDT | https://gate.io/trade/MATTER_USDT | USDT | 3 | https://gate.io/trade/MATTER_USDT | 0 | 24 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 | - | |
| 0.03297 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.00000000 | 1725840129 | MATTER/USDT | https://exchange.latoken.com/exchange/MATTER-USDT | USDT | 7 | https://exchange.latoken.com/exchange/MATTER-USDT | 0 | 24 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.22909027 | -0.17384467 | -75.8847898691 | 0.20926102 | 0.22974787 | 40059.695 | CX |
| 4 | 0.23080689 | -0.17556129 | -76.064146092 | 0.06031538 | 0.23631005 | 40059.695 | CX |
| 12 | 0.31633795 | -0.26109235 | -82.5358923898 | 0.05545178 | 0.31750959 | 40059.695 | CX |
| 26 | 0.32866977 | -0.27342417 | -83.1911526271 | 0.05545178 | 0.35178184 | 40059.695 | CX |
| 52 | 0.03298397 | 0.02226163 | 67.4922697298 | 0.02246322 | 0.48666325 | 261879.123152 | CX |
| 156 | 0.10374638 | -0.04850078 | -46.7493709178 | 0.02246322 | 20.7528666 | 99479.8525341 | CX |
| 260 | 3.70684296 | -3.65159736 | -98.5096320347 | 0.02246322 | 20.7528666 | 86209.1004358 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1725839400 | 0.19783006 | 0.00273783 | 1.40 | 0.19505613 | 0.20011659 | 0.19286673 | 0 |
| 1725753000 | 0.19509223 | 0.00404785 | 2.12 | 0.19156357 | 0.19849453 | 0.19105555 | 0 |
| 1725666600 | 0.19104438 | -0.012555 | -6.17 | 0.20375012 | 0.20680772 | 0.18538735 | 0 |
| 1725580200 | 0.20359969 | -0.00656 | -3.12 | 0.210553 | 0.21196016 | 0.20198193 | 0 |
| 1725493800 | 0.21016016 | -0.000265 | -0.13 | 0.20798623 | 0.21387105 | 0.19886158 | 0 |
| 1725407400 | 0.21042492 | -0.007644 | -3.51 | 0.21803839 | 0.21921347 | 0.20948623 | 0 |
| 1725321000 | 0.21806934 | 0.00913153 | 4.37 | 0.22909027 | 0.22974787 | 0.20926102 | 40059 |
| 1725234600 | 0.20893781 | -0.006958 | -3.22 | 0.21587306 | 0.21620573 | 0.20686531 | 0 |
| 1725148200 | 0.21589541 | -0.001323 | -0.61 | 0.21706361 | 0.21763352 | 0.21430343 | 0 |
| 1725061800 | 0.21721834 | -3.5E-5 | -0.02 | 0.21711089 | 0.21823524 | 0.20984125 | 0 |
| 1724975400 | 0.21725358 | -0.000464 | -0.21 | 0.21729054 | 0.22312809 | 0.21559283 | 0 |
| 1724889000 | 0.21771776 | 0.00593381 | 2.80 | 0.21134727 | 0.21956934 | 0.20805758 | 0 |
| 1724802600 | 0.21178395 | -0.018856 | -8.18 | 0.23090059 | 0.2320877 | 0.20704669 | 0 |
| 1724716200 | 0.23064013 | -0.005365 | -2.27 | 0.23594042 | 0.23751091 | 0.22934385 | 0 |
| 1724629800 | 0.23600489 | -0.001334 | -0.56 | 0.23814444 | 0.23997625 | 0.23523813 | 0 |
| 1724543400 | 0.23733899 | -0.000314 | -0.13 | 0.2378857 | 0.24216651 | 0.23523039 | 0 |
| 1724457000 | 0.23765275 | 0.01212294 | 5.38 | 0.22542494 | 0.24031837 | 0.2254215 | 0 |
| 1724370600 | 0.22552981 | -0.000458 | -0.20 | 0.22909027 | 0.22974787 | 0.0611523 | 40059 |
| 1724284200 | 0.22598798 | 0.00425331 | 1.92 | 0.22161003 | 0.2272258 | 0.21882837 | 0 |
| 1724197800 | 0.22173467 | -0.00477 | -2.11 | 0.22655789 | 0.23159944 | 0.21978252 | 0 |
| 1724111400 | 0.2265046 | 0.00059829 | 0.26 | 0.22909027 | 0.22974787 | 0.06031538 | 40059 |
| 1724025000 | 0.22590631 | 0.00123868 | 0.55 | 0.22458081 | 0.23041234 | 0.22341347 | 0 |
| 1723938600 | 0.22466763 | 0.00158338 | 0.71 | 0.2229639 | 0.22574901 | 0.22254958 | 0 |
| 1723852200 | 0.22308425 | 0.00173897 | 0.79 | 0.22098338 | 0.22593124 | 0.21941977 | 0 |
| 1723765800 | 0.22134528 | -0.007597 | -3.32 | 0.22909027 | 0.22981148 | 0.21752006 | 0 |
| 1723679400 | 0.22894242 | -0.002844 | -1.23 | 0.23211434 | 0.23794673 | 0.22715187 | 0 |
| 1723593000 | 0.23178598 | -0.003679 | -1.56 | 0.23408971 | 0.23503441 | 0.22466763 | 0 |
| 1723506600 | 0.23546507 | 0.01556478 | 7.08 | 0.23080689 | 0.23631005 | 0.21778309 | 40059 |
| 1723420200 | 0.21990029 | -0.004166 | -1.86 | 0.22432809 | 0.23277624 | 0.2185851 | 0 |
| 1723333800 | 0.22406591 | 0.00108911 | 0.49 | 0.22294585 | 0.22705044 | 0.22206304 | 0 |
| 1723247400 | 0.2229768 | -0.007583 | -3.29 | 0.23080689 | 0.23238512 | 0.21999398 | 0 |
| 1723161000 | 0.23055933 | 0.02881895 | 14.29 | 0.20091344 | 0.23380346 | 0.19962662 | 0 |
| 1723074600 | 0.20174038 | -0.009217 | -4.37 | 0.21158796 | 0.21902436 | 0.19899396 | 0 |
| 1722988200 | 0.21095701 | 0.00148023 | 0.71 | 0.20824153 | 0.21916447 | 0.20824153 | 0 |
| 1722901800 | 0.20947678 | -0.022875 | -9.84 | 0.24955821 | 0.2517562 | 0.05545178 | 40059 |
| 1722815400 | 0.23235159 | -0.017551 | -7.02 | 0.24955821 | 0.2517562 | 0.22787996 | 0 |
| 1722729000 | 0.24990291 | -0.006596 | -2.57 | 0.25665936 | 0.2592055 | 0.24589373 | 0 |
| 1722642600 | 0.25649862 | -0.018808 | -6.83 | 0.27507371 | 0.27628317 | 0.25506566 | 0 |
| 1722556200 | 0.27530667 | -0.0023 | -0.83 | 0.27823274 | 0.27838575 | 0.26470264 | 0 |
| 1722469800 | 0.27760696 | -0.004019 | -1.43 | 0.2815465 | 0.28775195 | 0.2764018 | 0 |
| 1722383400 | 0.28162559 | -0.003343 | -1.17 | 0.28512846 | 0.28930955 | 0.27826025 | 0 |
| 1722297000 | 0.28496857 | 0.00360602 | 1.28 | 0.28680983 | 0.29193907 | 0.26745938 | 40059 |
| 1722210600 | 0.28136255 | 0.00148883 | 0.53 | 0.27910954 | 0.28210782 | 0.27526798 | 0 |
| 1722124200 | 0.27987372 | -0.001849 | -0.66 | 0.28106942 | 0.28578347 | 0.27562902 | 0 |
| 1722037800 | 0.28172272 | 0.00883841 | 3.24 | 0.27280953 | 0.28239579 | 0.27275108 | 0 |
| 1721951400 | 0.27288431 | -0.0138 | -4.81 | 0.28680983 | 0.28718204 | 0.26601955 | 0 |
| 1721865000 | 0.28668433 | -0.012512 | -4.18 | 0.29942102 | 0.29979753 | 0.28427745 | 0 |
| 1721778600 | 0.29919667 | 0.00315387 | 1.07 | 0.29588119 | 0.30432504 | 0.29253649 | 0 |
| 1721692200 | 0.2960428 | -0.006735 | -2.22 | 0.29377775 | 0.30146 | 0.08208677 | 40059 |
| 1721605800 | 0.30277776 | -2.7E-5 | -0.01 | 0.30232905 | 0.30472476 | 0.29480755 | 0 |
| 1721519400 | 0.30280441 | 0.00135215 | 0.45 | 0.30137919 | 0.30426487 | 0.29940383 | 0 |
| 1721433000 | 0.30145226 | 0.00655101 | 2.22 | 0.29377775 | 0.30436115 | 0.29038921 | 0 |
| 1721346600 | 0.29490125 | 0.00331376 | 1.14 | 0.29145597 | 0.29995656 | 0.2909299 | 0 |
| 1721260200 | 0.29158749 | -0.005023 | -1.69 | 0.29657059 | 0.30228865 | 0.29035568 | 0 |
| 1721173800 | 0.29661013 | -0.003162 | -1.05 | 0.29985684 | 0.30070269 | 0.28801327 | 0 |
| 1721087400 | 0.29977174 | 0.0196857 | 7.03 | 0.27324535 | 0.30018951 | 0.27203675 | 40059 |
| 1721001000 | 0.28008604 | 0.00690431 | 2.53 | 0.27324535 | 0.28082444 | 0.27203675 | 0 |
| 1720914600 | 0.27318173 | 0.00398338 | 1.48 | 0.26920351 | 0.27523532 | 0.26773703 | 0 |
| 1720828200 | 0.26919835 | 0.00275502 | 1.03 | 0.26628344 | 0.27145222 | 0.2619545 | 0 |
| 1720741800 | 0.26644333 | -0.000236 | -0.09 | 0.26621468 | 0.27622214 | 0.26275823 | 0 |
| 1720655400 | 0.26667886 | 0.00275932 | 1.05 | 0.26327227 | 0.27072156 | 0.26036338 | 0 |
| 1720569000 | 0.26391954 | 0.00473897 | 1.83 | 0.25920808 | 0.26704075 | 0.25822899 | 0 |
| 1720482600 | 0.25918057 | 0.00789371 | 3.14 | 0.29385597 | 0.2948299 | 0.06852103 | 40059 |
| 1720396200 | 0.25128686 | -0.012292 | -4.66 | 0.26320952 | 0.26410264 | 0.25128686 | 0 |
| 1720309800 | 0.26357914 | 0.00723955 | 2.82 | 0.25617455 | 0.26475508 | 0.25430234 | 0 |
| 1720223400 | 0.25633959 | -0.007796 | -2.95 | 0.26188659 | 0.26708201 | 0.24344817 | 0 |
| 1720137000 | 0.2641353 | -0.019089 | -6.74 | 0.28347802 | 0.28449149 | 0.26285364 | 0 |
| 1720050600 | 0.28322444 | -0.010461 | -3.56 | 0.29380268 | 0.29446629 | 0.27938117 | 0 |
| 1719964200 | 0.29368577 | -0.001833 | -0.62 | 0.2953938 | 0.29741214 | 0.29213677 | 0 |
| 1719877800 | 0.29551844 | 0.0002192 | 0.07 | 0.29385597 | 0.30034424 | 0.08219853 | 40059 |
| 1719791400 | 0.29529924 | 0.00545674 | 1.88 | 0.2900256 | 0.2968448 | 0.28801929 | 0 |
| 1719705000 | 0.2898425 | -0.000248 | -0.09 | 0.29008663 | 0.29244107 | 0.2894213 | 0 |
| 1719618600 | 0.29009007 | -0.005882 | -1.99 | 0.29647088 | 0.29929896 | 0.28907058 | 0 |
| 1719532200 | 0.29597231 | 0.00656648 | 2.27 | 0.28956227 | 0.29814538 | 0.28908863 | 0 |
| 1719445800 | 0.28940583 | -0.002342 | -0.80 | 0.29385597 | 0.2948299 | 0.28589006 | 40059 |
| 1719359400 | 0.29174824 | 0.00351319 | 1.22 | 0.28849293 | 0.29445598 | 0.28672215 | 0 |
| 1719273000 | 0.28823505 | -0.005677 | -1.93 | 0.29385597 | 0.2948299 | 0.27842787 | 0 |
| 1719186600 | 0.29391185 | -0.006441 | -2.14 | 0.30035111 | 0.30241931 | 0.2930703 | 0 |
| 1719100200 | 0.30035283 | -0.002 | -0.66 | 0.30254395 | 0.30254395 | 0.29886744 | 0 |
| 1719013800 | 0.30235312 | 0.0003851 | 0.13 | 0.30177891 | 0.30479696 | 0.29622933 | 0 |
| 1718927400 | 0.30196802 | -0.003369 | -1.10 | 0.30537375 | 0.31082792 | 0.29961272 | 0 |
| 1718841000 | 0.30533679 | 0.00632923 | 2.12 | 0.29916314 | 0.30814425 | 0.29784022 | 0 |
| 1718754600 | 0.29900756 | -0.002189 | -0.73 | 0.30201874 | 0.3020471 | 0.29018548 | 0 |
| 1718668200 | 0.3011961 | -0.009955 | -3.20 | 0.31633795 | 0.31750959 | 0.2984428 | 40059 |
| 1718581800 | 0.31115113 | 0.00471061 | 1.54 | 0.30623078 | 0.3137368 | 0.30435599 | 0 |
| 1718495400 | 0.30644052 | 0.00734099 | 2.45 | 0.29911501 | 0.30858092 | 0.29849953 | 0 |
| 1718409000 | 0.29909953 | 0.0006808 | 0.23 | 0.29874194 | 0.30314911 | 0.28915998 | 0 |
| 1718322600 | 0.29841873 | -0.007608 | -2.49 | 0.30571158 | 0.30595055 | 0.29488234 | 0 |
| 1718236200 | 0.30602705 | 0.00526419 | 1.75 | 0.30086343 | 0.31402133 | 0.29785569 | 0 |
| 1718149800 | 0.30076286 | -0.0144 | -4.57 | 0.31530213 | 0.31549554 | 0.29519953 | 0 |
| 1718063400 | 0.31516288 | -0.003248 | -1.02 | 0.31633795 | 0.31887721 | 0.31408408 | 40059 |
| 1717977000 | 0.31841045 | 0.00184814 | 0.58 | 0.31633795 | 0.31957091 | 0.31521961 | 0 |
| 1717890600 | 0.31656231 | 0.00034298 | 0.11 | 0.31608179 | 0.31870615 | 0.31539411 | 0 |
|
MATTER/ETH 0.000023 ETH
-72.74%
|
MATTER/USD $ 0.055246
-72.04%
|
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
