Matchain Historical Data

MAT
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0352
-3.83%
$ 2.15 million $ 1.1 million
Apr 27 $ 0.0383
-0.39%
$ 2.21 million $ 348,335
Apr 20 $ 0.0384
-6.50%
$ 2.29 million $ 4.2 million
Apr 13 $ 0.0415
-5.01%
$ 2.47 million $ 4.39 million
Apr 6 $ 0.0397
-0.26%
$ 2.62 million $ 4.51 million
Mar 30 $ 0.0385
+15.20%
$ 2.39 million $ 4.17 million
Mar 23 $ 0.0359
+10.45%
$ 2 million $ 4.5 million
Mar 16 $ 0.0325
-17.54%
$ 1.95 million $ 4.9 million
Mar 9 $ 0.0394
-1.46%
$ 2.36 million $ 4.91 million
Mar 2 $ 0.0387
-1.65%
$ 2.4 million $ 4.19 million
Feb 23 $ 0.0391
-19.61%
$ 2.35 million $ 4.84 million
Feb 16 $ 0.0484
-6.54%
$ 2.92 million $ 4.21 million
Feb 9 $ 0.0526
-30.74%
$ 3.11 million $ 4.4 million
Feb 2 $ 0.0768
-3.90%
$ 4.56 million $ 4.49 million
Jan 26 $ 0.09
-17.40%
$ 4.8 million $ 4.27 million
Jan 19 $ 0.106
-12.61%
$ 6.54 million $ 4.43 million
Jan 12 $ 0.119
-14.14%
$ 7.31 million $ 4.94 million
Jan 5 $ 0.135
+5.11%
$ 8.25 million $ 5.48 million
Dec 29 $ 0.131
-0.42%
$ 7.73 million $ 5.41 million
Dec 22 $ 0.128
-8.31%
$ 7.89 million $ 5.12 million
Dec 15 $ 0.144
-8.05%
$ 8.37 million $ 8.5 million
Dec 8 $ 0.17
+9.16%
$ 9.37 million $ 8.68 million
Dec 1 $ 0.155
-30.71%
$ 9.35 million $ 45.16 million
Nov 24 $ 0.225
-6.86%
$ 13.39 million $ 72.19 million
Nov 17 $ 0.249
-11.87%
$ 14.48 million $ 77.61 million
Nov 10 $ 0.3
+0.69%
$ 16.94 million $ 68.81 million
Nov 3 $ 0.302
-29.13%
$ 17.86 million $ 79.8 million
Oct 27 $ 0.41
+42.60%
$ 25.55 million $ 106.89 million
Oct 20 $ 0.264
-28.24%
$ 17.27 million $ 12.83 million
Oct 13 $ 0.36
-34.34%
$ 22.04 million $ 18.77 million
Oct 6 $ 0.586
-7.02%
$ 32.9 million $ 16.26 million
Sep 29 $ 0.638
-7.97%
$ 37.79 million $ 8.75 million
Sep 22 $ 0.694
-24.10%
$ 41.62 million $ 5.37 million
Sep 15 $ 0.887
-10.02%
$ 54.9 million $ 7.14 million
Sep 8 $ 0.989
-12.99%
$ 59.15 million $ 36.21 million
Sep 1 $ 0.856
-26.98%
$ 68.17 million $ 42.54 million
Aug 25 $ 1.26
-8.68%
$ 70.33 million $ 39.79 million
Aug 18 $ 1.71
+221.08%
$ 82.6 million $ 42.11 million
Aug 11 $ 0.531
+48.17%
$ 31.87 million $ 20.48 million
Aug 4 $ 0.307
+17.93%
$ 21.5 million $ 10.06 million
Jul 28 $ 0.251
-25.63%
$ 15.61 million $ 5.45 million
Jul 21 $ 0.334
-5.14%
$ 20.26 million $ 6.74 million
Jul 14 $ 0.333
-23.61%
$ 21.11 million $ 16.66 million
Jul 7 $ 0.475
+42.98%
$ 26.16 million $ 26.97 million
Jun 30 $ 0.337
-33.46%
$ 19.94 million $ 19.33 million
Jun 23 $ 0.492
-41.30%
$ 30.42 million $ 26.46 million
Jun 16 $ 1.08
-52.39%
$ 50.26 million $ 9.98 million
Download