XNAS
Datos históricos de Metalpha Technology Holding Limited
Metalpha Technology Holding Limited · MATH
$0.98
▲ +0.04 (+3.85%)
Última operación · 10/10/2026, 19:38:54 UTC
- Variación en el periodo
- −67.3%
- Máximo
- US$3.57
- 13 de octubre de 2025
- Mínimo
- US$0.73
- 1 de septiembre de 2026
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.13 | 1.23 | 0.98 | 1.04 | +10.99% | 339,102.607 |
| 8 oct 2026 | 1.02 | 1.02 | 0.91 | 0.94 | −8.14% | 18,965 |
| 7 oct 2026 | 1.06 | 1.06 | 0.98 | 1.02 | −5.56% | 40,554 |
| 6 oct 2026 | 1.04 | 1.13 | 1.04 | 1.08 | −0.92% | 21,619 |
| 5 oct 2026 | 1.10 | 1.12 | 1.09 | 1.09 | −1.80% | 37,336.991 |
| 2 oct 2026 | 1.10 | 1.13 | 1.08 | 1.11 | +5.71% | 65,963.757 |
| 1 oct 2026 | 1.11 | 1.11 | 1.05 | 1.05 | −4.55% | 40,965 |
| 30 sep 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 0.00% | 42,305.442 |
| 29 sep 2026 | 1.03 | 1.11 | 1.02 | 1.10 | +6.80% | 102,453 |
| 28 sep 2026 | 0.98 | 1.04 | 0.96 | 1.03 | +5.02% | 79,970 |
| 25 sep 2026 | 0.97 | 1.00 | 0.96 | 0.98 | −1.92% | 37,908.96 |
| 24 sep 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 0.00% | 55,915 |
| 23 sep 2026 | 0.93 | 1.01 | 0.93 | 1.00 | 0.00% | 52,752.466 |
| 22 sep 2026 | 0.98 | 1.03 | 0.95 | 1.00 | −0.99% | 53,079.927 |
| 21 sep 2026 | 1.01 | 1.01 | 0.96 | 1.01 | 0.00% | 86,993.334 |
| 18 sep 2026 | 1.02 | 1.08 | 0.87 | 1.01 | +2.42% | 79,108 |
| 17 sep 2026 | 1.09 | 1.09 | 0.96 | 0.99 | −3.32% | 44,355.339 |
| 16 sep 2026 | 1.00 | 1.03 | 0.98 | 1.02 | −0.97% | 45,549.322 |
| 15 sep 2026 | 1.04 | 1.09 | 0.98 | 1.03 | +1.98% | 143,808.948 |
| 14 sep 2026 | 0.83 | 1.29 | 0.83 | 1.01 | +15.27% | 3.06 M |
| 11 sep 2026 | 0.91 | 0.93 | 0.83 | 0.88 | −5.82% | 4,982 |
| 10 sep 2026 | 0.96 | 0.96 | 0.93 | 0.93 | −3.29% | 1,003.377 |
| 9 sep 2026 | 1.04 | 1.04 | 0.95 | 0.96 | −6.61% | 57,163.244 |
| 8 sep 2026 | 0.96 | 1.07 | 0.90 | 1.03 | +5.68% | 110,849 |
| 4 sep 2026 | 0.85 | 0.98 | 0.83 | 0.97 | +17.01% | 70,312.308 |
| 3 sep 2026 | 0.80 | 0.86 | 0.78 | 0.83 | +6.21% | 22,802 |
| 2 sep 2026 | 0.76 | 0.87 | 0.76 | 0.78 | −1.98% | 11,694 |
| 1 sep 2026 | 0.77 | 0.85 | 0.73 | 0.80 | +3.63% | 32,677 |
| 31 ago 2026 | 0.81 | 0.82 | 0.77 | 0.77 | −6.06% | 20,820 |
| 28 ago 2026 | 0.84 | 0.97 | 0.81 | 0.82 | −1.45% | 17,134 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.