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 | 1733184134 | MATTER/ETH | https://gate.io/trade/MATTER_ETH | ETH | 1 | https://gate.io/trade/MATTER_ETH | 0 | 18 horas hace |
| 0.20197 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | $ 0.00000000 | 1733184131 | MATTER/USDT | https://trade.kucoin.com/MATTER-USDT | USDT | 2 | https://trade.kucoin.com/MATTER-USDT | 0 | 18 horas hace |
| 0.19324 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1733184134 | MATTER/USDT | https://gate.io/trade/MATTER_USDT | USDT | 3 | https://gate.io/trade/MATTER_USDT | 0 | 18 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 | 1733184131 | MATTER/USDT | https://exchange.latoken.com/exchange/MATTER-USDT | USDT | 7 | https://exchange.latoken.com/exchange/MATTER-USDT | 0 | 18 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.29338233 | 0.01372954 | 4.67974332333 | 0.27974048 | 0.32313309 | 0 | CX |
| 4 | 0.20698136 | 0.10013051 | 48.3765832827 | 0.0735702 | 0.32313309 | 2861.40678571 | CX |
| 12 | 0.20257075 | 0.10454112 | 51.6072137759 | 0.05855157 | 0.32313309 | 4712.90529412 | CX |
| 26 | 0.32453596 | -0.01742409 | -5.36892429424 | 0.05329879 | 0.33410245 | 5442.89334239 | CX |
| 52 | 0.06577003 | 0.24134184 | 366.948046093 | 0.03188903 | 0.48666325 | 9859.37976795 | CX |
| 156 | 0.62298815 | -0.31587628 | -50.7034170714 | 0.02246322 | 20.7528666 | 66325.6498504 | CX |
| 260 | 3.70684296 | -3.39973109 | -91.7150018678 | 0.02246322 | 20.7528666 | 57206.4851778 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733183400 | 0.31286001 | -0.006279 | -1.97 | 0.31888495 | 0.32313309 | 0.30721244 | 0 |
| 1733097000 | 0.31913853 | 0.00069456 | 0.22 | 0.31936374 | 0.3218712 | 0.31487233 | 0 |
| 1733010600 | 0.31844397 | 0.00941606 | 3.05 | 0.30830757 | 0.32095572 | 0.30740843 | 0 |
| 1732924200 | 0.30902791 | 0.00120773 | 0.39 | 0.30785628 | 0.31361474 | 0.30431215 | 0 |
| 1732837800 | 0.30782018 | -0.007283 | -2.31 | 0.31384339 | 0.31450185 | 0.30394768 | 0 |
| 1732751400 | 0.31510271 | 0.02918342 | 10.21 | 0.28658376 | 0.31663795 | 0.28379951 | 0 |
| 1732665000 | 0.28591929 | -0.007592 | -2.59 | 0.29338233 | 0.29756773 | 0.27974048 | 0 |
| 1732578600 | 0.29351127 | 0.00446476 | 1.54 | 0.26413874 | 0.30418063 | 0.25929318 | 40059 |
| 1732492200 | 0.28904651 | -0.003282 | -1.12 | 0.29361615 | 0.29680784 | 0.28296828 | 0 |
| 1732405800 | 0.29232847 | 0.00657337 | 2.30 | 0.28631127 | 0.3008153 | 0.28563906 | 0 |
| 1732319400 | 0.2857551 | -0.004228 | -1.46 | 0.28906972 | 0.2947895 | 0.28108318 | 0 |
| 1732233000 | 0.28998348 | 0.02550434 | 9.64 | 0.26435966 | 0.2909574 | 0.26108029 | 0 |
| 1732146600 | 0.26447914 | -0.003145 | -1.18 | 0.26764677 | 0.27171096 | 0.26094189 | 0 |
| 1732060200 | 0.26762442 | -0.008994 | -3.25 | 0.27644736 | 0.27644736 | 0.26436224 | 0 |
| 1731973800 | 0.27661842 | 0.01256736 | 4.76 | 0.26413874 | 0.27661842 | 0.0735702 | 40059 |
| 1731887400 | 0.26405106 | -0.004808 | -1.79 | 0.26962471 | 0.27156741 | 0.26214533 | 0 |
| 1731801000 | 0.26885881 | 0.00277651 | 1.04 | 0.2652631 | 0.27662787 | 0.2642694 | 0 |
| 1731714600 | 0.2660823 | 0.00321061 | 1.22 | 0.26413874 | 0.26913646 | 0.25923902 | 0 |
| 1731628200 | 0.26287169 | -0.011762 | -4.28 | 0.27435595 | 0.27871756 | 0.26111553 | 0 |
| 1731541800 | 0.2746336 | -0.004795 | -1.72 | 0.27895567 | 0.28685281 | 0.26829835 | 0 |
| 1731455400 | 0.27942845 | -0.009775 | -3.38 | 0.28846027 | 0.29569294 | 0.2765316 | 0 |
| 1731369000 | 0.28920382 | 0.0152622 | 5.57 | 0.27362615 | 0.2908723 | 0.26816941 | 0 |
| 1731282600 | 0.27394162 | 0.00421806 | 1.56 | 0.26793989 | 0.27904679 | 0.26598173 | 0 |
| 1731196200 | 0.26972356 | 0.01534472 | 6.03 | 0.25456194 | 0.27138861 | 0.2545181 | 0 |
| 1731109800 | 0.25437884 | 0.00502006 | 2.01 | 0.25198744 | 0.25658888 | 0.24849488 | 0 |
| 1731023400 | 0.24935878 | 0.01527767 | 6.53 | 0.23315876 | 0.25094904 | 0.23249343 | 0 |
| 1730937000 | 0.23408111 | 0.02543041 | 12.19 | 0.20858279 | 0.23586822 | 0.20850113 | 0 |
| 1730850600 | 0.2086507 | 0.00300516 | 1.46 | 0.20698136 | 0.21301489 | 0.20473694 | 0 |
| 1730764200 | 0.20564554 | -0.00558 | -2.64 | 0.22044613 | 0.2265046 | 0.20314067 | 40059 |
| 1730677800 | 0.21122521 | -0.002568 | -1.20 | 0.21438939 | 0.21441346 | 0.2072444 | 0 |
| 1730591400 | 0.21379369 | -0.002061 | -0.95 | 0.21617134 | 0.21677908 | 0.2128593 | 0 |
| 1730505000 | 0.21585501 | -0.000561 | -0.26 | 0.21674642 | 0.22222894 | 0.21258853 | 0 |
| 1730418600 | 0.21641633 | -0.012244 | -5.35 | 0.22861921 | 0.22927079 | 0.21541404 | 0 |
| 1730332200 | 0.22866047 | 0.00216275 | 0.95 | 0.22646419 | 0.23361263 | 0.22399027 | 0 |
| 1730245800 | 0.22649772 | 0.00598712 | 2.72 | 0.22044613 | 0.23042093 | 0.22014184 | 0 |
| 1730159400 | 0.2205106 | 0.00508969 | 2.36 | 0.19729969 | 0.22903698 | 0.19461429 | 40059 |
| 1730073000 | 0.21542091 | 0.00227966 | 1.07 | 0.21288509 | 0.21685644 | 0.21170916 | 0 |
| 1729986600 | 0.21314125 | 0.00566562 | 2.73 | 0.20947764 | 0.21497822 | 0.20877191 | 0 |
| 1729900200 | 0.20747563 | -0.010134 | -4.66 | 0.21797478 | 0.2198831 | 0.20547018 | 0 |
| 1729813800 | 0.21760945 | 0.00082521 | 0.38 | 0.2165659 | 0.21982121 | 0.21567192 | 0 |
| 1729727400 | 0.21678424 | -0.0087 | -3.86 | 0.22521863 | 0.22543095 | 0.21138079 | 0 |
| 1729641000 | 0.22548425 | -0.003718 | -1.62 | 0.22950976 | 0.22950976 | 0.22408224 | 0 |
| 1729554600 | 0.22920202 | -0.006396 | -2.71 | 0.23622323 | 0.23766908 | 0.22842752 | 0 |
| 1729468200 | 0.2355983 | 0.00792637 | 3.48 | 0.22785073 | 0.23668054 | 0.22663268 | 0 |
| 1729381800 | 0.22767193 | 0.00052435 | 0.23 | 0.227047 | 0.22883927 | 0.2263172 | 0 |
| 1729295400 | 0.22714758 | 0.00341348 | 1.53 | 0.19729969 | 0.22997394 | 0.19461429 | 40059 |
| 1729209000 | 0.2237341 | -0.000641 | -0.29 | 0.19729969 | 0.22903698 | 0.19461429 | 40059 |
| 1729122600 | 0.22437537 | 0.00107021 | 0.48 | 0.22402981 | 0.2272748 | 0.22285817 | 0 |
| 1729036200 | 0.22330516 | -0.002625 | -1.16 | 0.22600001 | 0.23057824 | 0.21893926 | 0 |
| 1728949800 | 0.22593038 | 0.0137897 | 6.50 | 0.19729969 | 0.22903698 | 0.19461429 | 40059 |
| 1728863400 | 0.21214068 | -0.000747 | -0.35 | 0.21309569 | 0.21337936 | 0.20948022 | 0 |
| 1728777000 | 0.21288767 | 0.00366791 | 1.75 | 0.20965214 | 0.21385902 | 0.20936761 | 0 |
| 1728690600 | 0.20921976 | 0.00439514 | 2.15 | 0.20479196 | 0.21233151 | 0.20461144 | 0 |
| 1728604200 | 0.20482462 | 0.0012447 | 0.61 | 0.20383265 | 0.20736302 | 0.2003272 | 0 |
| 1728517800 | 0.20357992 | -0.006248 | -2.98 | 0.20954297 | 0.21211145 | 0.20229396 | 0 |
| 1728431400 | 0.20982836 | 0.00116992 | 0.56 | 0.20880887 | 0.21147621 | 0.20683953 | 0 |
| 1728345000 | 0.20865844 | -0.001054 | -0.50 | 0.19729969 | 0.22903698 | 0.05855157 | 40059 |
| 1728258600 | 0.20971231 | 0.00209914 | 1.01 | 0.20720142 | 0.21097162 | 0.20697792 | 0 |
| 1728172200 | 0.20761317 | 6.2E-5 | 0.03 | 0.20802062 | 0.2086507 | 0.20549081 | 0 |
| 1728085800 | 0.20755127 | 0.00552293 | 2.73 | 0.20216674 | 0.20972005 | 0.20117906 | 0 |
| 1727999400 | 0.20202834 | -0.000938 | -0.46 | 0.19729969 | 0.22903698 | 0.19461429 | 40059 |
| 1727913000 | 0.20296617 | -0.007763 | -3.68 | 0.21062692 | 0.21474269 | 0.20252605 | 0 |
| 1727826600 | 0.21072922 | -0.012289 | -5.51 | 0.223747 | 0.22835102 | 0.2085656 | 0 |
| 1727740200 | 0.22301806 | -0.005083 | -2.23 | 0.22856849 | 0.22867337 | 0.22136934 | 0 |
| 1727653800 | 0.22810087 | -0.001902 | -0.83 | 0.23003411 | 0.23064529 | 0.22661978 | 0 |
| 1727567400 | 0.23000317 | -0.001884 | -0.81 | 0.23202237 | 0.23251148 | 0.22813354 | 0 |
| 1727481000 | 0.23188741 | 0.00585302 | 2.59 | 0.22599313 | 0.23445847 | 0.22491434 | 0 |
| 1727394600 | 0.22603439 | 0.00466333 | 2.11 | 0.22200029 | 0.2290834 | 0.2200086 | 0 |
| 1727308200 | 0.22137106 | -0.006867 | -3.01 | 0.22788683 | 0.22905245 | 0.21999141 | 0 |
| 1727221800 | 0.22823841 | 0.00054155 | 0.24 | 0.22763669 | 0.2295854 | 0.22312723 | 0 |
| 1727135400 | 0.22769686 | 0.00573095 | 2.58 | 0.19729969 | 0.23213841 | 0.19461429 | 40059 |
| 1727049000 | 0.22196591 | -0.003171 | -1.41 | 0.22485932 | 0.22535273 | 0.21733782 | 0 |
| 1726962600 | 0.22513697 | 0.00556763 | 2.54 | 0.22001204 | 0.22532522 | 0.21763438 | 0 |
| 1726876200 | 0.21956934 | 0.00750431 | 3.54 | 0.2119189 | 0.22102636 | 0.20977248 | 0 |
| 1726789800 | 0.21206503 | 0.00964729 | 4.77 | 0.20476789 | 0.21395615 | 0.20429597 | 0 |
| 1726703400 | 0.20241774 | 0.00146304 | 0.73 | 0.20114468 | 0.2028656 | 0.19595355 | 0 |
| 1726617000 | 0.2009547 | 0.0031384 | 1.59 | 0.19729969 | 0.20552176 | 0.19461429 | 0 |
| 1726530600 | 0.1978163 | -0.001437 | -0.72 | 0.19952175 | 0.20058336 | 0.19394725 | 0 |
| 1726444200 | 0.19925356 | -0.008528 | -4.10 | 0.20783666 | 0.20881231 | 0.19849969 | 0 |
| 1726357800 | 0.20778165 | -0.002185 | -1.04 | 0.20990572 | 0.20990572 | 0.20569626 | 0 |
| 1726271400 | 0.20996675 | 0.00678912 | 3.34 | 0.20294812 | 0.21169541 | 0.20096674 | 0 |
| 1726185000 | 0.20317763 | 0.00173983 | 0.86 | 0.20115585 | 0.20515299 | 0.19923379 | 0 |
| 1726098600 | 0.2014378 | -0.003877 | -1.89 | 0.2050146 | 0.20502921 | 0.19611172 | 0 |
| 1726012200 | 0.2053146 | 0.14996357 | 270.93 | 0.20257075 | 0.2061166 | 0.19960943 | 0 |
| 1725925800 | 0.05535103 | -0.142479 | -72.02 | 0.22909027 | 0.22974787 | 0.05329879 | 40059 |
| 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 |
|
MATTER/ETH 0.000086 ETH
+0.00%
|
MATTER/USD $ 0.307112
-1.94%
|
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
