MATE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.04 | 0.04 | 0.04 | 0.04 | 26,206 | 0.00 | 0.00% |
1개월 | 0.035 | 0.05 | 0.03 | 0.0358826 | 163,397 | 0.005 | 14.29% |
3개월 | 0.035 | 0.05 | 0.03 | 0.0344378 | 107,221 | 0.005 | 14.29% |
6개월 | 0.03 | 0.05 | 0.03 | 0.0359076 | 106,800 | 0.01 | 33.33% |
1년 | 0.05 | 0.05 | 0.02 | 0.0350189 | 111,936 | -0.01 | -20.00% |
3년 | 0.18 | 0.19 | 0.02 | 0.0431825 | 112,233 | -0.14 | -77.78% |
5년 | 0.18 | 0.19 | 0.02 | 0.0431825 | 112,233 | -0.14 | -77.78% |
MATE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 6월(6) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
28 6월(6) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
27 6월(6) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 51,000 |
26 6월(6) 2024 | 0.04 | -0.01 | -20.00% | 0.04 | 0.04 | 0.04 | 1,411 |
25 6월(6) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
22 6월(6) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
21 6월(6) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
20 6월(6) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
19 6월(6) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 208,500 |
18 6월(6) 2024 | 0.05 | 0.01 | 25.00% | 0.04 | 0.05 | 0.04 | 40,548 |
15 6월(6) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 25,000 |
14 6월(6) 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.05 | 0.04 | 124,000 |
13 6월(6) 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 231,700 |
12 6월(6) 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.03 | 237,000 |
11 6월(6) 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 863,000 |
08 6월(6) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 14,603 |
07 6월(6) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
06 6월(6) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
05 6월(6) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 600 |
04 6월(6) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
01 6월(6) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
31 5월(5) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 1,000 |
30 5월(5) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 10,000 |