# | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
---|
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | MATTER/ETH | https://v2.info.uniswap.org/token/0x1c9491865a1de77c5b6e19d2e6a5f1d7a6f2b25f | ETH | 1 | 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 | 2 | https://info.uniswap.org/#/tokens/0x1c9491865a1de77c5b6e19d2e6a5f1d7a6f2b25f | 0 | - |
0.007 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.00000000 | 1749945729 | MATTER/USDT | https://exchange.latoken.com/exchange/MATTER-USDT | USDT | 3 | https://exchange.latoken.com/exchange/MATTER-USDT | 0 | 18 時間s 前 |
0.20197 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | $ 0.00000000 | 1749945725 | MATTER/USDT | https://trade.kucoin.com/MATTER-USDT | USDT | 4 | https://trade.kucoin.com/MATTER-USDT | 0 | 18 時間s 前 |
0.19324 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1749945728 | MATTER/USDT | https://gate.io/trade/MATTER_USDT | USDT | 5 | https://gate.io/trade/MATTER_USDT | 0 | 18 時間s 前 |
8.596E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1749945728 | MATTER/ETH | https://gate.io/trade/MATTER_ETH | ETH | 6 | https://gate.io/trade/MATTER_ETH | 0 | 18 時間s 前 |
| Poloniex | | /cdn/crypto/logos/exchanges/POLO.png | $ - | | MATTER/USDT | https://poloniex.com/exchange#USDT_MATTER | USDT | 7 | https://poloniex.com/exchange#USDT_MATTER | 0 | - |
Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
---|
1 | 0.21696389 | 0.00197193 | 0.908874744088 | 0.21176074 | 0.24736107 | 0 | CX |
4 | 0.21328567 | 0.00565015 | 2.64909967932 | 0.20191144 | 0.24736107 | 0 | CX |
12 | 0.17023002 | 0.0487058 | 28.6117571977 | 0.03277857 | 0.24736107 | 2384.50565476 | CX |
26 | 0.33283797 | -0.11390215 | -34.2215012308 | 0.03277857 | 0.3528658 | 4842.38071429 | CX |
52 | 0.29911501 | -0.08017919 | -26.8054719153 | 0.03277857 | 0.3528658 | 5034.82505464 | CX |
156 | 0.03557546 | 0.18336036 | 515.412478152 | 0.02246322 | 20.7528666 | 61445.5202113 | CX |
260 | 3.70684296 | -3.48790714 | -94.0937390021 | 0.02246322 | 20.7528666 | 50687.148125 | CX |
The MATTER token serves as a tool to facilitate platform governance and boost platform utility.
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|
1749945000 | 0.21831347 | -0.003442 | -1.55 | 0.22185244 | 0.22185244 | 0.21423466 | 0 |
1749858600 | 0.22175531 | -0.006279 | -2.75 | 0.22794958 | 0.22794958 | 0.21176074 | 0 |
1749772200 | 0.22803468 | -0.010424 | -4.37 | 0.23781091 | 0.23936249 | 0.22542064 | 0 |
1749685800 | 0.23845819 | 0.23845819 | 0 | 0.24195762 | 0.24736107 | 0.23649229 | 0 |
1749599400 | 0 | -0.231521 | -100.00 | 0.22477594 | 0.22720345 | 0.21322635 | 0 |
1749513000 | 0.23152122 | 0.01586907 | 7.36 | 0.22477594 | 0.23159858 | 0.21322635 | 0 |
1749426600 | 0.21565215 | -0.001589 | -0.73 | 0.21696389 | 0.21886189 | 0.21444441 | 0 |
1749340200 | 0.21724155 | 0.00371777 | 1.74 | 0.21281375 | 0.21857736 | 0.21149856 | 0 |
1749253800 | 0.21352378 | 0.00584099 | 2.81 | 0.2068103 | 0.21763438 | 0.20497935 | 0 |
1749167400 | 0.20768279 | -0.016691 | -7.44 | 0.22467966 | 0.22703841 | 0.20621374 | 0 |
1749081000 | 0.22437365 | 0.00136075 | 0.61 | 0.22347536 | 0.22999629 | 0.22235788 | 0 |
1748994600 | 0.2230129 | -0.001525 | -0.68 | 0.2239937 | 0.22797881 | 0.2225341 | 0 |
1748908200 | 0.22453783 | 0.00648568 | 2.97 | 0.21825072 | 0.2247364 | 0.21296504 | 0 |
1748821800 | 0.21805215 | 0.00044613 | 0.21 | 0.21741175 | 0.2190106 | 0.2131189 | 0 |
1748735400 | 0.21760602 | 0.00065846 | 0.30 | 0.2174255 | 0.21930029 | 0.2136467 | 0 |
1748649000 | 0.21694756 | -0.008456 | -3.75 | 0.22641949 | 0.22756706 | 0.21602263 | 0 |
1748562600 | 0.22540345 | -0.00436 | -1.90 | 0.23037623 | 0.23962811 | 0.22540345 | 0 |
1748476200 | 0.22976334 | 0.00079169 | 0.35 | 0.22843784 | 0.23122638 | 0.22439943 | 0 |
1748389800 | 0.22897165 | 0.00853325 | 3.87 | 0.22052436 | 0.23317165 | 0.21681432 | 0 |
1748303400 | 0.2204384 | 0.00141576 | 0.65 | 0.21936132 | 0.22312551 | 0.2177212 | 0 |
1748217000 | 0.21902264 | 0.00153955 | 0.71 | 0.21782693 | 0.21930029 | 0.2124063 | 0 |
1748130600 | 0.21748309 | 0.0016298 | 0.76 | 0.21718051 | 0.22141147 | 0.21627707 | 0 |
1748044200 | 0.21585329 | -0.013305 | -5.81 | 0.22922609 | 0.23455045 | 0.21568395 | 0 |
1747957800 | 0.22915818 | 0.00883669 | 4.01 | 0.21976705 | 0.23132437 | 0.21931404 | 0 |
1747871400 | 0.22032149 | 0.00310573 | 1.43 | 0.21699914 | 0.22464012 | 0.21178738 | 0 |
1747785000 | 0.21721576 | -0.000414 | -0.19 | 0.21741089 | 0.22242493 | 0.2103381 | 0 |
1747698600 | 0.21763008 | 0.00616763 | 2.92 | 0.21476332 | 0.21784069 | 0.20241345 | 0 |
1747612200 | 0.21146245 | -0.00134 | -0.63 | 0.21328567 | 0.2223192 | 0.20191144 | 0 |
1747525800 | 0.21280257 | -0.006031 | -2.76 | 0.2176808 | 0.2178063 | 0.21072836 | 0 |
1747439400 | 0.21883352 | -0.000233 | -0.11 | 0.21902951 | 0.2273023 | 0.21797994 | 0 |
1747353000 | 0.21906648 | -0.004892 | -2.18 | 0.22477594 | 0.22720345 | 0.21322635 | 0 |
1747266600 | 0.22395846 | -0.006316 | -2.74 | 0.2304132 | 0.23398913 | 0.21937421 | 0 |
1747180200 | 0.2302748 | 0.01594042 | 7.44 | 0.21467048 | 0.2350473 | 0.20812807 | 0 |
1747093800 | 0.21433438 | 0.15559819 | 264.91 | 0.21589713 | 0.22537164 | 0.20836704 | 0 |
1747007400 | 0.05873619 | -0.163754 | -73.60 | 0.15217154 | 0.21595129 | 0.05839669 | 40059 |
1746921000 | 0.22249026 | 0.02128111 | 10.58 | 0.15217154 | 0.22275158 | 0.14966323 | 40059 |
1746834600 | 0.20120915 | 0.01230948 | 6.52 | 0.18893492 | 0.21306991 | 0.18797131 | 0 |
1746748200 | 0.18889967 | 0.03316336 | 21.29 | 0.15573115 | 0.1905269 | 0.15552313 | 0 |
1746661800 | 0.15573631 | -0.000418 | -0.27 | 0.15656152 | 0.15888158 | 0.15387269 | 0 |
1746575400 | 0.15615407 | -0.000467 | -0.30 | 0.15643516 | 0.15643516 | 0.15087269 | 0 |
1746489000 | 0.15662083 | 0.00139513 | 0.90 | 0.15565636 | 0.1573472 | 0.15337155 | 0 |
1746402600 | 0.1552257 | -0.002428 | -1.54 | 0.15805551 | 0.15883259 | 0.15519476 | 0 |
1746316200 | 0.15765407 | -0.000642 | -0.41 | 0.15843631 | 0.15878789 | 0.15589533 | 0 |
1746229800 | 0.15829619 | 0.00028022 | 0.18 | 0.15808044 | 0.16060852 | 0.15598387 | 0 |
1746143400 | 0.15801597 | 0.00382179 | 2.48 | 0.15451138 | 0.16072972 | 0.15419246 | 0 |
1746057000 | 0.15419418 | 4.8E-5 | 0.03 | 0.15456209 | 0.15610078 | 0.14979819 | 0 |
1745970600 | 0.15414605 | -0.00053 | -0.34 | 0.15469103 | 0.15828158 | 0.15323487 | 0 |
1745884200 | 0.15467556 | 0.00046504 | 0.30 | 0.1539363 | 0.15667929 | 0.15063544 | 0 |
1745797800 | 0.15421052 | -0.002299 | -1.47 | 0.15708502 | 0.15884806 | 0.15360192 | 0 |
1745711400 | 0.15650995 | 0.00278511 | 1.81 | 0.15416668 | 0.15796095 | 0.1532065 | 0 |
1745625000 | 0.15372484 | 0.00156275 | 1.03 | 0.15217154 | 0.15698616 | 0.14966323 | 0 |
1745538600 | 0.15216209 | 0.02099487 | 16.01 | 0.14351881 | 0.1527896 | 0.1271185 | 40059 |
1745452200 | 0.13116722 | 0 | 0.00 | 0.14351881 | 0.14351881 | 0.1271185 | 0 |
1745365800 | 0.13116722 | -0.004169 | -3.08 | 0.14351881 | 0.14351881 | 0.1271185 | 0 |
1745279400 | 0.13533628 | -0.000934 | -0.69 | 0.13689473 | 0.14232827 | 0.13478699 | 0 |
1745193000 | 0.1362698 | -0.002618 | -1.88 | 0.13862081 | 0.13913829 | 0.13468642 | 0 |
1745106600 | 0.13888815 | 0.00218941 | 1.60 | 0.13658442 | 0.13939101 | 0.13631278 | 0 |
1745020200 | 0.13669874 | 0.00066704 | 0.49 | 0.13614946 | 0.137536 | 0.13532081 | 0 |
1744933800 | 0.1360317 | 0.00030258 | 0.22 | 0.13589588 | 0.13881852 | 0.1344784 | 0 |
1744847400 | 0.13572912 | -0.000758 | -0.56 | 0.13612023 | 0.13842826 | 0.13252453 | 0 |
1744761000 | 0.13648728 | -0.002652 | -1.91 | 0.13953714 | 0.14264546 | 0.13641937 | 0 |
1744674600 | 0.13913915 | 0.00227708 | 1.66 | 0.13723256 | 0.14509618 | 0.13723256 | 0 |
1744588200 | 0.13686207 | -0.004673 | -3.30 | 0.14136895 | 0.14158901 | 0.13478613 | 0 |
1744501800 | 0.14153485 | 0.00675817 | 5.01 | 0.13472338 | 0.14322655 | 0.13295003 | 0 |
1744415400 | 0.13477668 | 0.00349857 | 2.67 | 0.13089129 | 0.13649674 | 0.12945576 | 0 |
1744329000 | 0.13127811 | -0.011676 | -8.17 | 0.14351881 | 0.14351881 | 0.1271185 | 0 |
1744242600 | 0.14295405 | -0.021597 | -13.12 | 0.15674806 | 0.16543775 | 0.03277857 | 40059 |
1744156200 | 0.16455064 | 0 | 0.00 | 0.15674806 | 0.16543775 | 0.15652972 | 0 |
1744069800 | 0.16455064 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1743983400 | 0.16455064 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1743897000 | 0.16455064 | 0.00885731 | 5.69 | 0.15674806 | 0.16543775 | 0.15652972 | 0 |
1743810600 | 0.15569333 | -0.000673 | -0.43 | 0.15633631 | 0.15765235 | 0.15174174 | 0 |
1743724200 | 0.15636639 | 0.00173983 | 1.13 | 0.15404633 | 0.15835723 | 0.15087527 | 0 |
1743637800 | 0.15462656 | -0.00942 | -5.74 | 0.16394463 | 0.16689649 | 0.15323831 | 0 |
1743551400 | 0.16404692 | 0.00732035 | 4.67 | 0.15674806 | 0.16543775 | 0.15652972 | 0 |
1743465000 | 0.15672657 | 0.0017321 | 1.12 | 0.17203776 | 0.17319048 | 0.15288415 | 40059 |
1743378600 | 0.15499447 | -0.001794 | -1.14 | 0.15699648 | 0.15868817 | 0.15271137 | 0 |
1743292200 | 0.15678846 | -0.006243 | -3.83 | 0.16294405 | 0.16432801 | 0.15510536 | 0 |
1743205800 | 0.16303173 | -0.008986 | -5.22 | 0.17203776 | 0.17319048 | 0.1603068 | 0 |
1743119400 | 0.17201799 | -0.000381 | -0.22 | 0.17270137 | 0.17510052 | 0.17098561 | 0 |
1743033000 | 0.17239879 | -0.005297 | -2.98 | 0.17748247 | 0.17859565 | 0.17041913 | 0 |
1742946600 | 0.17769565 | -0.000325 | -0.18 | 0.17885783 | 0.18006814 | 0.17546241 | 0 |
1742860200 | 0.17802058 | 0.00660603 | 3.85 | 0.17193117 | 0.18067244 | 0.17018016 | 0 |
1742773800 | 0.17141455 | 0.00138567 | 0.81 | 0.17023002 | 0.17361513 | 0.17019478 | 0 |
1742687400 | 0.17002888 | 0.00105817 | 0.63 | 0.16897157 | 0.17228447 | 0.16897157 | 0 |
1742601000 | 0.16897071 | -0.001063 | -0.63 | 0.17064521 | 0.17147214 | 0.16664119 | 0 |
1742514600 | 0.17003403 | -0.007265 | -4.10 | 0.17690568 | 0.1775882 | 0.16792629 | 0 |
1742428200 | 0.17729937 | 0.01158655 | 6.99 | 0.16628102 | 0.17778247 | 0.16573088 | 0 |
1742341800 | 0.16571282 | -0.000277 | -0.17 | 0.16567328 | 0.16626383 | 0.16106325 | 0 |
1742255400 | 0.16598961 | 0.0038596 | 2.38 | 0.164126 | 0.16761856 | 0.15955035 | 40059 |
1742169000 | 0.16213001 | -0.004558 | -2.73 | 0.16647959 | 0.16682515 | 0.16004376 | 0 |
1742082600 | 0.16668761 | 0.00221433 | 1.35 | 0.16442858 | 0.16791856 | 0.16371425 | 0 |