			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Matr1x	MAX	$ 0.204679	+1.40 %	$ 0.212433	$ 0.197391	$ 11.56M

Matr1x MAX

آخر سعر

$ 0.204679

+1.40 %

عالي24

$ 0.212433

منخفض24

$ 0.197391

حجم24

$ 11.56M

# عملات

سقف السوق

Watchlist حقيبة

موقع الكتروني مستكشف

Watchlist حقيبة

Matr1x MAX historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Dec 21, 2024	$ 0.2018062310,079,469	$ 0.215734070.19221520	$ 0.19221520	$ 10,079,469
Dec 20, 2024	$ 0.2031308812,573,754	$ 0.212062850.18194253	$ 0.18194253	$ 12,573,754
Dec 19, 2024	$ 0.188338569,631,696	$ 0.206746910.17798477	$ 0.17798477	$ 9,631,696
Dec 18, 2024	$ 0.204609327,102,047	$ 0.222914480.19689642	$ 0.19689642	$ 7,102,047
Dec 17, 2024	$ 0.218407155,746,783	$ 0.229164440.21675367	$ 0.21675367	$ 5,746,783
Dec 16, 2024	$ 0.225162157,543,674	$ 0.237464540.22379849	$ 0.22379849	$ 7,543,674
Dec 15, 2024	$ 0.231073009,954,964	$ 0.239619280.21181417	$ 0.21181417	$ 9,954,964
Dec 14, 2024	$ 0.219927659,506,909	$ 0.238941980.21295547	$ 0.21295547	$ 9,506,909
Dec 13, 2024	$ 0.2278043915,785,407	$ 0.234107470.21791469	$ 0.21791469	$ 15,785,407
Dec 12, 2024	$ 0.2331771810,760,070	$ 0.252271230.23220642	$ 0.23220642	$ 10,760,070
Dec 11, 2024	$ 0.2378573712,519,667	$ 0.242309940.21940906	$ 0.21940906	$ 12,519,667
Dec 10, 2024	$ 0.2297332112,530,372	$ 0.239944530.21159121	$ 0.21159121	$ 12,530,372
Dec 09, 2024	$ 0.2365043015,686,528	$ 0.284585690.20122449	$ 0.20122449	$ 15,686,528
Dec 08, 2024	$ 0.2843345624,797,378	$ 0.316924490.27082035	$ 0.27082035	$ 24,797,378
Dec 07, 2024	$ 0.2752117316,117,365	$ 0.284853960.27102113	$ 0.27102113	$ 16,117,365
Dec 06, 2024	$ 0.2844477717,397,586	$ 0.289788450.27266412	$ 0.27266412	$ 17,397,586
Dec 05, 2024	$ 0.2814567713,224,281	$ 0.292155930.26850354	$ 0.26850354	$ 13,224,281
Dec 04, 2024	$ 0.2842418911,635,407	$ 0.295854020.27685705	$ 0.27685705	$ 11,635,407
Dec 03, 2024	$ 0.2855488014,810,052	$ 0.286552090.25706867	$ 0.25706867	$ 14,810,052
Dec 02, 2024	$ 0.2708392514,775,558	$ 0.280012560.25545165	$ 0.25545165	$ 14,775,558
Dec 01, 2024	$ 0.276008795,687,426	$ 0.277629930.25861483	$ 0.25861483	$ 5,687,426
Nov 30, 2024	$ 0.265880244,025,701	$ 0.268441470.25419743	$ 0.25419743	$ 4,025,701
Nov 29, 2024	$ 0.257166055,814,338	$ 0.259751160.24822609	$ 0.24822609	$ 5,814,338
Nov 28, 2024	$ 0.251170475,662,936	$ 0.259074770.24537253	$ 0.24537253	$ 5,662,936
Nov 27, 2024	$ 0.253254508,565,214	$ 0.260498200.23938110	$ 0.23938110	$ 8,565,214
Nov 26, 2024	$ 0.245578138,943,419	$ 0.258024960.23606375	$ 0.23606375	$ 8,943,419
Nov 25, 2024	$ 0.253067948,987,856	$ 0.266794750.24199999	$ 0.24199999	$ 8,987,856
Nov 24, 2024	$ 0.265609059,301,089	$ 0.271392050.24023779	$ 0.24023779	$ 9,301,089
Nov 23, 2024	$ 0.252923687,248,893	$ 0.264727500.23483369	$ 0.23483369	$ 7,248,893
Nov 22, 2024	$ 0.236909994,544,509	$ 0.261948240.23078243	$ 0.23078243	$ 4,544,509
Nov 21, 2024	$ 0.259053436,202,612	$ 0.263734450.24370096	$ 0.24370096	$ 6,202,612
Nov 20, 2024	$ 0.2625885313,465,442	$ 0.272690790.25550467	$ 0.25550467	$ 13,465,442
Nov 19, 2024	$ 0.2599856710,885,341	$ 0.277395560.25508713	$ 0.25508713	$ 10,885,341
Nov 18, 2024	$ 0.271303029,351,673	$ 0.275184390.25891935	$ 0.25891935	$ 9,351,673
Nov 17, 2024	$ 0.2705304211,342,572	$ 0.285097080.26288710	$ 0.26288710	$ 11,342,572
Nov 16, 2024	$ 0.2701050015,598,150	$ 0.288521380.26618205	$ 0.26618205	$ 15,598,150
Nov 15, 2024	$ 0.2861433128,886,868	$ 0.329216060.25934716	$ 0.25934716	$ 28,886,868
Nov 14, 2024	$ 0.2662213715,366,039	$ 0.280966140.25850536	$ 0.25850536	$ 15,366,039
Nov 13, 2024	$ 0.2650586512,625,811	$ 0.294896310.25289089	$ 0.25289089	$ 12,625,811
Nov 12, 2024	$ 0.2885185713,701,382	$ 0.298748730.27169639	$ 0.27169639	$ 13,701,382
Nov 11, 2024	$ 0.2983664529,434,134	$ 0.315572760.28912933	$ 0.28912933	$ 29,434,134
Nov 10, 2024	$ 0.2992898847,076,152	$ 0.329775640.27938552	$ 0.27938552	$ 47,076,152
Nov 09, 2024	$ 0.3059539132,557,542	$ 0.319865640.26968373	$ 0.26968373	$ 32,557,542
Nov 08, 2024	$ 0.272867163,128,601	$ 0.281407140.26702211	$ 0.26702211	$ 3,128,601
Nov 07, 2024	$ 0.277719543,795,396	$ 0.289567680.27328093	$ 0.27328093	$ 3,795,396
Nov 06, 2024	$ 0.279737034,497,575	$ 0.281690600.27186308	$ 0.27186308	$ 4,497,575
Nov 05, 2024	$ 0.272901892,847,593	$ 0.274300730.26178006	$ 0.26178006	$ 2,847,593
Nov 04, 2024	$ 0.262138223,833,198	$ 0.270736720.25593451	$ 0.25593451	$ 3,833,198
Nov 03, 2024	$ 0.266485885,894,670	$ 0.268628170.24947319	$ 0.24947319	$ 5,894,670
Nov 02, 2024	$ 0.261092064,969,833	$ 0.274964190.25370237	$ 0.25370237	$ 4,969,833
Nov 01, 2024	$ 0.268323733,350,898	$ 0.269567660.26188140	$ 0.26188140	$ 3,350,898
Oct 31, 2024	$ 0.262972283,565,181	$ 0.280148440.26267315	$ 0.26267315	$ 3,565,181
Oct 30, 2024	$ 0.279977362,299,193	$ 0.288304310.27758187	$ 0.27758187	$ 2,299,193
Oct 29, 2024	$ 0.287024823,866,009	$ 0.287616490.27729813	$ 0.27729813	$ 3,866,009
Oct 28, 2024	$ 0.277468015,082,972	$ 0.280972980.26961697	$ 0.26961697	$ 5,082,972
Oct 27, 2024	$ 0.280020358,485,449	$ 0.283536830.27816200	$ 0.27816200	$ 8,485,449
Oct 26, 2024	$ 0.279380284,971,708	$ 0.284758030.27205083	$ 0.27205083	$ 4,971,708
Oct 25, 2024	$ 0.274276087,875,379	$ 0.298318830.25615754	$ 0.25615754	$ 7,875,379
Oct 24, 2024	$ 0.2959620015,842,831	$ 0.305196160.29505311	$ 0.29505311	$ 15,842,831
Oct 23, 2024	$ 0.3033350119,231,597	$ 0.313024410.29352907	$ 0.29352907	$ 19,231,597
Oct 22, 2024	$ 0.3048364417,062,139	$ 0.316860080.29535611	$ 0.29535611	$ 17,062,139
Oct 21, 2024	$ 0.3071974018,985,708	$ 0.316149540.29570663	$ 0.29570663	$ 18,985,708
Oct 20, 2024	$ 0.2978854321,670,935	$ 0.313422370.29473826	$ 0.29473826	$ 21,670,935
Oct 19, 2024	$ 0.3071917024,170,124	$ 0.324407030.28635447	$ 0.28635447	$ 24,170,124
Oct 18, 2024	$ 0.2865516419,836,006	$ 0.289542560.28310316	$ 0.28310316	$ 19,836,006
Oct 17, 2024	$ 0.2874462711,397,386	$ 0.292098040.28172793	$ 0.28172793	$ 11,397,386
Oct 16, 2024	$ 0.287723347,097,535	$ 0.291728480.28411077	$ 0.28411077	$ 7,097,535
Oct 15, 2024	$ 0.286677387,704,968	$ 0.295061860.28088092	$ 0.28088092	$ 7,704,968
Oct 14, 2024	$ 0.294379908,272,664	$ 0.299006500.28128438	$ 0.28128438	$ 8,272,664
Oct 13, 2024	$ 0.286909938,134,507	$ 0.296087050.28017957	$ 0.28017957	$ 8,134,507
Oct 12, 2024	$ 0.290154286,606,121	$ 0.296423770.28789897	$ 0.28789897	$ 6,606,121
Oct 11, 2024	$ 0.294974566,394,575	$ 0.296507570.28941572	$ 0.28941572	$ 6,394,575
Oct 10, 2024	$ 0.292394666,778,242	$ 0.294811710.28433868	$ 0.28433868	$ 6,778,242
Oct 09, 2024	$ 0.292225147,635,249	$ 0.298264430.28179342	$ 0.28179342	$ 7,635,249
Oct 08, 2024	$ 0.296762707,809,708	$ 0.298959070.28941412	$ 0.28941412	$ 7,809,708
Oct 07, 2024	$ 0.291127038,263,832	$ 0.309738540.29022005	$ 0.29022005	$ 8,263,832
Oct 06, 2024	$ 0.297982437,685,859	$ 0.299608820.29557238	$ 0.29557238	$ 7,685,859
Oct 05, 2024	$ 0.299117778,030,726	$ 0.301829770.29251977	$ 0.29251977	$ 8,030,726
Oct 04, 2024	$ 0.300138938,977,164	$ 0.305615150.28772992	$ 0.28772992	$ 8,977,164
Oct 03, 2024	$ 0.303159668,522,236	$ 0.307091030.29444310	$ 0.29444310	$ 8,522,236
Oct 02, 2024	$ 0.304554628,234,641	$ 0.307781640.29051866	$ 0.29051866	$ 8,234,641
Oct 01, 2024	$ 0.2945181410,290,348	$ 0.313033280.26750532	$ 0.26750532	$ 10,290,348
Sep 30, 2024	$ 0.303863798,077,047	$ 0.315156270.30269641	$ 0.30269641	$ 8,077,047
Sep 29, 2024	$ 0.314476198,196,415	$ 0.319647200.30878811	$ 0.30878811	$ 8,196,415
Sep 28, 2024	$ 0.317155938,376,237	$ 0.325121950.31128907	$ 0.31128907	$ 8,376,237
Sep 27, 2024	$ 0.320662147,483,325	$ 0.332577540.31741742	$ 0.31741742	$ 7,483,325
Sep 26, 2024	$ 0.325584696,503,251	$ 0.328854680.31293293	$ 0.31293293	$ 6,503,251
Sep 25, 2024	$ 0.315464158,001,921	$ 0.331576170.31386966	$ 0.31386966	$ 8,001,921
Sep 24, 2024	$ 0.323964468,668,440	$ 0.327843100.31092016	$ 0.31092016	$ 8,668,440
Sep 23, 2024	$ 0.320997819,708,367	$ 0.327934050.30504839	$ 0.30504839	$ 9,708,367
Sep 22, 2024	$ 0.310155079,166,526	$ 0.330406960.30021280	$ 0.30021280	$ 9,166,526
Sep 21, 2024	$ 0.315396067,532,793	$ 0.319494560.30403068	$ 0.30403068	$ 7,532,793
Sep 20, 2024	$ 0.309832319,095,140	$ 0.335446870.30551237	$ 0.30551237	$ 9,095,140
Sep 19, 2024	$ 0.329418089,472,886	$ 0.334980890.31200908	$ 0.31200908	$ 9,472,886
Sep 18, 2024	$ 0.314089718,994,050	$ 0.314167860.29988650	$ 0.29988650	$ 8,994,050
Sep 17, 2024	$ 0.306711648,774,029	$ 0.312912560.30036902	$ 0.30036902	$ 8,774,029
Sep 16, 2024	$ 0.3031051910,367,616	$ 0.319674790.29751433	$ 0.29751433	$ 10,367,616
Sep 15, 2024	$ 0.318147178,033,428	$ 0.349564110.31565009	$ 0.31565009	$ 8,033,428
Sep 14, 2024	$ 0.338262507,269,786	$ 0.352054620.33433563	$ 0.33433563	$ 7,269,786
Sep 13, 2024	$ 0.348162837,439,681	$ 0.348167900.33207510	$ 0.33207510	$ 7,439,681
Sep 12, 2024	$ 0.338420595,690,814	$ 0.350777090.33058170	$ 0.33058170	$ 5,690,814
Sep 11, 2024	$ 0.342986814,802,528	$ 0.355377320.33191395	$ 0.33191395	$ 4,802,528
Sep 10, 2024	$ 0.352512676,649,891	$ 0.379105780.34689077	$ 0.34689077	$ 6,649,891
Sep 09, 2024	$ 0.3694969417,366,916	$ 0.381517870.34271436	$ 0.34271436	$ 17,366,916
Sep 08, 2024	$ 0.3812742927,201,823	$ 0.390798740.34154063	$ 0.34154063	$ 27,201,823
Sep 07, 2024	$ 0.3435100922,783,324	$ 0.354214000.30753218	$ 0.30753218	$ 22,783,324
Sep 06, 2024	$ 0.3078556917,065,190	$ 0.312945650.29734609	$ 0.29734609	$ 17,065,190
Sep 05, 2024	$ 0.3091816415,117,775	$ 0.318289830.30577097	$ 0.30577097	$ 15,117,775
Sep 04, 2024	$ 0.3178618120,694,107	$ 0.321315610.29135948	$ 0.29135948	$ 20,694,107
Sep 03, 2024	$ 0.3019586721,072,754	$ 0.309474150.29501510	$ 0.29501510	$ 21,072,754
Sep 02, 2024	$ 0.3062175921,072,348	$ 0.312850140.30057019	$ 0.30057019	$ 21,072,348
Sep 01, 2024	$ 0.3053661221,302,592	$ 0.316878910.29954054	$ 0.29954054	$ 21,302,592
Aug 31, 2024	$ 0.3072463021,082,850	$ 0.312376000.29838103	$ 0.29838103	$ 21,082,850
Aug 30, 2024	$ 0.3036394521,161,437	$ 0.310896330.27954237	$ 0.27954237	$ 21,161,437
Aug 29, 2024	$ 0.3006479321,573,824	$ 0.332218920.29846079	$ 0.29846079	$ 21,573,824
Aug 28, 2024	$ 0.3249448921,602,054	$ 0.340859030.31827898	$ 0.31827898	$ 21,602,054
Aug 27, 2024	$ 0.3274615121,899,013	$ 0.341830940.31335926	$ 0.31335926	$ 21,899,013
Aug 26, 2024	$ 0.3375404122,173,644	$ 0.370788280.33418463	$ 0.33418463	$ 22,173,644
Aug 25, 2024	$ 0.3419787821,365,091	$ 0.354335210.33430100	$ 0.33430100	$ 21,365,091
Aug 24, 2024	$ 0.3545851722,055,781	$ 0.377425610.34584169	$ 0.34584169	$ 22,055,781
Aug 23, 2024	$ 0.3590075522,469,383	$ 0.373288040.33133331	$ 0.33133331	$ 22,469,383
Aug 22, 2024	$ 0.3318329423,688,218	$ 0.342589120.31730101	$ 0.31730101	$ 23,688,218
Aug 21, 2024	$ 0.3191986823,370,562	$ 0.322911490.30567816	$ 0.30567816	$ 23,370,562
Aug 20, 2024	$ 0.3158304028,075,529	$ 0.327611790.30552100	$ 0.30552100	$ 28,075,529
Aug 19, 2024	$ 0.3177352438,682,380	$ 0.322422010.30025852	$ 0.30025852	$ 38,682,380
Aug 18, 2024	$ 0.3075763351,165,654	$ 0.316869720.30269847	$ 0.30269847	$ 51,165,654
Aug 17, 2024	$ 0.3067752551,047,799	$ 0.308719110.29499291	$ 0.29499291	$ 51,047,799
Aug 16, 2024	$ 0.3075843552,379,196	$ 0.335486120.29775622	$ 0.29775622	$ 52,379,196
Aug 15, 2024	$ 0.3327118651,501,943	$ 0.376511330.32785709	$ 0.32785709	$ 51,501,943

We will update this as soon as possible. If you like to help, you can contact us.