Cotações Históricas MATCHUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 0,00000945 | 0,00000027 | 2,94% | 0,00000914 | 0,00000946 | 0,00000883 | 1.203.113.488,00 |
30 Mai 2024 | 0,00000918 | 0,00000040 | 4,56% | 0,00000914 | 0,00000976 | 0,00000878 | 501.923.048,00 |
29 Mai 2024 | 0,00000878 | -0,00000016 | -1,79% | 0,00000894 | 0,00000970 | 0,00000878 | 130.570.849,00 |
28 Mai 2024 | 0,00000894 | -0,00000034 | -3,66% | 0,00000928 | 0,00000966 | 0,00000893 | 12.242.628,00 |
27 Mai 2024 | 0,00000928 | -0,00000006 | -0,64% | 0,00000934 | 0,00000969 | 0,00000928 | 249.896.723,00 |
26 Mai 2024 | 0,00000934 | -0,00000066 | -6,60% | 0,00000974 | 0,00000980 | 0,00000928 | 476.549.369,00 |
25 Mai 2024 | 0,00001 | 0,00000086 | 9,41% | 0,00000958 | 0,000011 | 0,00000928 | 171.698.429,00 |
24 Mai 2024 | 0,00000914 | 0,00000029 | 3,28% | 0,00000885 | 0,00000960 | 0,00000853 | 304.438.940,00 |
23 Mai 2024 | 0,00000885 | 0,00000032 | 3,75% | 0,00000887 | 0,00000913 | 0,00000853 | 1.016.302.129,00 |
22 Mai 2024 | 0,00000853 | -0,00000095 | -10,02% | 0,00000948 | 0,00000948 | 0,00000853 | 563.897.176,00 |
21 Mai 2024 | 0,00000948 | 0,00000049 | 5,45% | 0,00000899 | 0,00000948 | 0,00000843 | 83.061.158,00 |
20 Mai 2024 | 0,00000899 | 0,00 | 0,00% | 0,00000899 | 0,00000900 | 0,00000837 | 118.587.505,00 |
19 Mai 2024 | 0,00000899 | -0,00000004 | -0,44% | 0,00000903 | 0,00000903 | 0,00000837 | 8.841.873,00 |
18 Mai 2024 | 0,00000903 | -0,00000045 | -4,75% | 0,00000938 | 0,00000938 | 0,00000836 | 33.855.658,00 |
17 Mai 2024 | 0,00000948 | 0,00000100 | 11,96% | 0,00000836 | 0,00000960 | 0,00000836 | 380.050.291,00 |
16 Mai 2024 | 0,00000836 | -0,00000064 | -7,11% | 0,00000898 | 0,00000900 | 0,00000836 | 312.312.334,00 |
15 Mai 2024 | 0,00000900 | 0,00000062 | 7,40% | 0,00000837 | 0,00000900 | 0,00000825 | 1.177.276.415,00 |
14 Mai 2024 | 0,00000838 | 0,00000013 | 1,58% | 0,00000838 | 0,00000886 | 0,00000830 | 207.866.331,00 |
13 Mai 2024 | 0,00000825 | -0,00000073 | -8,13% | 0,00000831 | 0,00000898 | 0,00000819 | 52.903.556,00 |
12 Mai 2024 | 0,00000898 | -0,00000009 | -0,99% | 0,00000900 | 0,00000900 | 0,00000812 | 24.071.541,00 |
11 Mai 2024 | 0,00000907 | -0,00000001 | -0,11% | 0,00000816 | 0,00000908 | 0,00000812 | 16.503.363,00 |
10 Mai 2024 | 0,00000908 | 0,00000033 | 3,77% | 0,00000914 | 0,00000914 | 0,00000812 | 45.206.914,00 |
09 Mai 2024 | 0,00000875 | -0,00000043 | -4,68% | 0,00000852 | 0,00000916 | 0,00000783 | 109.207.385,00 |
08 Mai 2024 | 0,00000918 | -0,00000002 | -0,22% | 0,00000920 | 0,00000920 | 0,00000851 | 24.481.681,00 |
07 Mai 2024 | 0,00000920 | -0,00000017 | -1,81% | 0,00000850 | 0,00000938 | 0,00000850 | 10.112.599,00 |
06 Mai 2024 | 0,00000937 | -0,00000023 | -2,40% | 0,00000960 | 0,00000960 | 0,00000849 | 131.588.763,00 |
05 Mai 2024 | 0,00000960 | 0,00000060 | 6,67% | 0,00000900 | 0,00000960 | 0,00000875 | 616.142.795,00 |
04 Mai 2024 | 0,00000900 | 0,00000020 | 2,27% | 0,00000918 | 0,00000918 | 0,00000860 | 560.929.765,00 |
03 Mai 2024 | 0,00000880 | -0,00000028 | -3,08% | 0,00000907 | 0,00000918 | 0,00000850 | 450.216.912,00 |
02 Mai 2024 | 0,00000908 | -0,00000010 | -1,09% | 0,00000918 | 0,00000918 | 0,00000809 | 481.136.086,00 |
01 Mai 2024 | 0,00000918 | 0,00000074 | 8,77% | 0,00000845 | 0,00000918 | 0,00000770 | 159.171.218,00 |
30 Abr 2024 | 0,00000844 | -0,00000100 | -10,09% | 0,00000988 | 0,00000991 | 0,00000693 | 460.987.362,00 |
29 Abr 2024 | 0,00000991 | 0,00000027 | 2,80% | 0,00000920 | 0,000011 | 0,00000890 | 522.839.739,00 |
28 Abr 2024 | 0,00000964 | 0,00000074 | 8,31% | 0,00000889 | 0,000011 | 0,00000886 | 243.848.271,00 |
27 Abr 2024 | 0,00000890 | -0,00000040 | -4,30% | 0,00000939 | 0,00000947 | 0,00000842 | 544.046.372,00 |
26 Abr 2024 | 0,00000930 | 0,00000055 | 6,29% | 0,00000875 | 0,00000980 | 0,00000874 | 507.416.551,00 |
25 Abr 2024 | 0,00000875 | -0,00000049 | -5,30% | 0,00000924 | 0,00000964 | 0,00000798 | 907.837.715,00 |
24 Abr 2024 | 0,00000924 | 0,00000044 | 5,00% | 0,00000895 | 0,00000992 | 0,00000844 | 948.429.892,00 |
23 Abr 2024 | 0,00000880 | -0,00000076 | -7,95% | 0,00000883 | 0,00000951 | 0,00000870 | 995.846.612,00 |
22 Abr 2024 | 0,00000956 | 0,00000059 | 6,58% | 0,00000923 | 0,00001 | 0,00000820 | 778.265.666,00 |
21 Abr 2024 | 0,00000897 | -0,00000200 | -18,26% | 0,000011 | 0,000011 | 0,00000879 | 460.881.355,00 |
20 Abr 2024 | 0,000011 | 0,00000100 | 10,50% | 0,00001 | 0,000012 | 0,00000988 | 305.932.156,00 |
19 Abr 2024 | 0,00000952 | -0,00000025 | -2,56% | 0,00000919 | 0,000011 | 0,00000811 | 154.796.779,00 |
18 Abr 2024 | 0,00000977 | -0,00000004 | -0,41% | 0,00000981 | 0,00000981 | 0,00000900 | 158.086.517,00 |
17 Abr 2024 | 0,00000981 | 0,00000082 | 9,12% | 0,00000898 | 0,000011 | 0,00000833 | 407.773.431,00 |
16 Abr 2024 | 0,00000899 | 0,00000099 | 12,38% | 0,00000800 | 0,00000900 | 0,00000800 | 200.733.724,00 |
15 Abr 2024 | 0,00000800 | -0,00000200 | -20,75% | 0,00000900 | 0,00000964 | 0,00000750 | 511.268.063,00 |
14 Abr 2024 | 0,00000964 | 0,00000200 | 25,48% | 0,00000802 | 0,00000964 | 0,00000800 | 428.867.459,00 |
13 Abr 2024 | 0,00000785 | -0,00000300 | -27,99% | 0,000011 | 0,000011 | 0,00000785 | 606.202.372,00 |
12 Abr 2024 | 0,000011 | -0,00000200 | -15,91% | 0,000012 | 0,000012 | 0,000011 | 278.755.014,00 |
11 Abr 2024 | 0,000013 | 0,00000034 | 2,78% | 0,000012 | 0,000013 | 0,000011 | 191.745.528,00 |
10 Abr 2024 | 0,000012 | 0,00000007 | 0,58% | 0,000012 | 0,000013 | 0,000011 | 230.207.869,00 |
09 Abr 2024 | 0,000012 | 0,00000034 | 2,88% | 0,000012 | 0,000013 | 0,000012 | 300.446.236,00 |
08 Abr 2024 | 0,000012 | -0,00000080 | -6,34% | 0,000013 | 0,000013 | 0,000011 | 613.805.757,00 |
07 Abr 2024 | 0,000013 | 0,00000007 | 0,56% | 0,000014 | 0,000014 | 0,000012 | 206.946.369,00 |
06 Abr 2024 | 0,000013 | -0,00000003 | -0,24% | 0,000014 | 0,000014 | 0,000012 | 158.090.548,00 |
05 Abr 2024 | 0,000013 | -0,00000007 | -0,55% | 0,000013 | 0,000014 | 0,000011 | 886.340.265,00 |
04 Abr 2024 | 0,000013 | 0,00000060 | 4,98% | 0,000012 | 0,000014 | 0,000012 | 458.967.017,00 |
03 Abr 2024 | 0,000012 | 0,00000041 | 3,52% | 0,000012 | 0,000013 | 0,000011 | 465.758.372,00 |
02 Abr 2024 | 0,000012 | -0,00000068 | -5,52% | 0,000012 | 0,000013 | 0,000011 | 610.861.515,00 |
01 Abr 2024 | 0,000012 | -0,00000100 | -7,51% | 0,000013 | 0,000013 | 0,000012 | 1.396.872.104,00 |
31 Mar 2024 | 0,000013 | -0,00000100 | -6,97% | 0,000014 | 0,000017 | 0,000012 | 2.010.846.261,00 |
30 Mar 2024 | 0,000014 | -0,00000500 | -26,36% | 0,00002 | 0,000023 | 0,000014 | 5.389.805.938,00 |
29 Mar 2024 | 0,000019 | 0,00000500 | 36,90% | 0,000013 | 0,000026 | 0,000013 | 3.576.857.456,00 |
28 Mar 2024 | 0,000014 | -0,00000100 | -6,87% | 0,000014 | 0,000014 | 0,000012 | 2.033.748.436,00 |
27 Mar 2024 | 0,000015 | -0,00000500 | -26,06% | 0,00002 | 0,000022 | 0,000012 | 6.225.550.277,00 |
26 Mar 2024 | 0,000019 | 0,00000600 | 47,17% | 0,000013 | 0,000022 | 0,000013 | 2.413.559.613,00 |
25 Mar 2024 | 0,000013 | -0,00000012 | -0,93% | 0,000013 | 0,000014 | 0,000012 | 2.004.227.611,00 |
24 Mar 2024 | 0,000013 | 0,00000100 | 8,58% | 0,000012 | 0,000015 | 0,000011 | 2.285.123.262,00 |
23 Mar 2024 | 0,000012 | -0,00000060 | -4,90% | 0,000012 | 0,000013 | 0,000011 | 2.151.305.633,00 |
22 Mar 2024 | 0,000012 | 0,00000100 | 9,11% | 0,000011 | 0,000014 | 0,000011 | 2.204.603.246,00 |
21 Mar 2024 | 0,000011 | 0,00000032 | 3,00% | 0,000011 | 0,000012 | 0,000011 | 2.114.651.994,00 |
20 Mar 2024 | 0,000011 | 0,00000006 | 0,57% | 0,000011 | 0,000011 | 0,00001 | 2.167.791.086,00 |
19 Mar 2024 | 0,000011 | -0,00000064 | -5,69% | 0,000011 | 0,000012 | 0,00000950 | 2.121.945.917,00 |
18 Mar 2024 | 0,000011 | -0,00000015 | -1,32% | 0,000011 | 0,000011 | 0,00001 | 2.258.808.040,00 |
17 Mar 2024 | 0,000011 | 0,00000058 | 5,37% | 0,000011 | 0,000012 | 0,00001 | 2.201.792.170,00 |
16 Mar 2024 | 0,000011 | -0,00000100 | -8,39% | 0,000012 | 0,000013 | 0,00001 | 2.031.096.732,00 |
15 Mar 2024 | 0,000012 | -0,00000015 | -1,24% | 0,000012 | 0,000012 | 0,000011 | 1.854.751.547,00 |
14 Mar 2024 | 0,000012 | -0,00000064 | -5,04% | 0,000013 | 0,000013 | 0,000012 | 1.999.908.240,00 |
13 Mar 2024 | 0,000013 | -0,00000100 | -7,06% | 0,000014 | 0,000014 | 0,000012 | 1.965.913.102,00 |
12 Mar 2024 | 0,000014 | 0,00000080 | 5,99% | 0,000013 | 0,000015 | 0,000012 | 1.811.406.644,00 |
11 Mar 2024 | 0,000013 | 0,00000076 | 6,03% | 0,000013 | 0,000014 | 0,000013 | 1.194.229.311,00 |
10 Mar 2024 | 0,000013 | -0,00000200 | -14,05% | 0,000014 | 0,000015 | 0,000012 | 1.402.175.523,00 |
09 Mar 2024 | 0,000014 | -0,00000010 | -0,70% | 0,000014 | 0,000015 | 0,000012 | 1.429.428.089,00 |
08 Mar 2024 | 0,000014 | 0,00000200 | 16,60% | 0,000012 | 0,000015 | 0,000012 | 1.233.233.288,00 |
07 Mar 2024 | 0,000012 | -0,00000060 | -4,74% | 0,000012 | 0,000013 | 0,000012 | 1.455.391.804,00 |
06 Mar 2024 | 0,000013 | -0,00000014 | -1,09% | 0,000013 | 0,000013 | 0,000011 | 1.376.252.943,00 |
05 Mar 2024 | 0,000013 | -0,00000100 | -7,14% | 0,000014 | 0,000014 | 0,000012 | 1.798.093.399,00 |
04 Mar 2024 | 0,000014 | -0,00000100 | -6,64% | 0,000015 | 0,000016 | 0,000013 | 1.558.089.964,00 |
03 Mar 2024 | 0,000015 | -0,00000069 | -4,38% | 0,000016 | 0,000017 | 0,000013 | 1.441.250.455,00 |
02 Mar 2024 | 0,000016 | -0,00000200 | -11,42% | 0,000018 | 0,000018 | 0,000015 | 1.855.663.394,00 |