Matchain Historical Data

MAT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0383
-2.69%
$ 2.3 million $ 745,397
Mar 25, 2026 $ 0.0393
-3.05%
$ 2.36 million $ 757,002
Mar 24, 2026 $ 0.0406
+27.24%
$ 2.43 million $ 943,357
Mar 23, 2026 $ 0.0319
-1.82%
$ 1.91 million $ 684,438
Mar 22, 2026 $ 0.0325
-3.62%
$ 1.95 million $ 688,311
Mar 21, 2026 $ 0.0337
+4.65%
$ 2.02 million $ 702,406
Mar 20, 2026 $ 0.0322
+1.26%
$ 1.93 million $ 696,276
Mar 19, 2026 $ 0.0318
-1.60%
$ 1.91 million $ 694,280
Mar 18, 2026 $ 0.0323
-5.82%
$ 1.94 million $ 696,341
Mar 17, 2026 $ 0.0343
-0.81%
$ 2.06 million $ 698,105
Mar 16, 2026 $ 0.0346
-12.19%
$ 2.07 million $ 728,855
Mar 15, 2026 $ 0.0394
+2.77%
$ 2.36 million $ 683,088
Mar 14, 2026 $ 0.0383
-2.75%
$ 2.3 million $ 689,062
Mar 13, 2026 $ 0.0394
-1.50%
$ 2.36 million $ 686,942
Mar 12, 2026 $ 0.04
-0.66%
$ 2.4 million $ 687,254
Mar 11, 2026 $ 0.0402
-2.73%
$ 2.42 million $ 722,911
Mar 10, 2026 $ 0.0413
+0.39%
$ 2.48 million $ 724,294
Mar 9, 2026 $ 0.0412
+2.96%
$ 2.47 million $ 717,432
Mar 8, 2026 $ 0.04
+3.31%
$ 2.4 million $ 698,349
Mar 7, 2026 $ 0.0387
-0.94%
$ 2.32 million $ 687,644
Mar 6, 2026 $ 0.0391
+0.18%
$ 2.34 million $ 703,612
Mar 5, 2026 $ 0.039
-1.78%
$ 2.34 million $ 682,928
Mar 4, 2026 $ 0.0397
+8.44%
$ 2.38 million $ 718,688
Mar 3, 2026 $ 0.0369
-2.45%
$ 2.21 million $ 699,507
Mar 2, 2026 $ 0.038
-3.46%
$ 2.28 million $ 701,623
Mar 1, 2026 $ 0.0391
-13.85%
$ 2.35 million $ 737,963
Feb 28, 2026 $ 0.0454
+1.52%
$ 2.72 million $ 688,306
Feb 27, 2026 $ 0.0447
-0.50%
$ 2.68 million $ 698,518
Feb 26, 2026 $ 0.0449
+0.47%
$ 2.69 million $ 674,230
Feb 25, 2026 $ 0.0447
-0.82%
$ 2.68 million $ 700,726
Feb 24, 2026 $ 0.0451
-2.12%
$ 2.7 million $ 683,316
Feb 23, 2026 $ 0.0461
-5.28%
$ 2.76 million $ 653,625
Feb 22, 2026 $ 0.0486
+0.48%
$ 2.92 million $ 700,237
Feb 21, 2026 $ 0.0484
-1.93%
$ 2.9 million $ 694,227
Feb 20, 2026 $ 0.0493
-4.02%
$ 2.96 million $ 706,680
Feb 19, 2026 $ 0.0514
-0.92%
$ 3.08 million $ 693,136
Feb 18, 2026 $ 0.0519
-2.65%
$ 3.1 million $ 694,451
Feb 17, 2026 $ 0.0533
+3.68%
$ 3.2 million $ 712,573
Feb 16, 2026 $ 0.0514
-0.71%
$ 3.08 million $ 709,999
Feb 15, 2026 $ 0.0518
-1.61%
$ 3.11 million $ 702,898
Feb 14, 2026 $ 0.0526
+1.61%
$ 3.16 million $ 734,549
Feb 13, 2026 $ 0.0518
-13.74%
$ 3.11 million $ 731,887
Feb 12, 2026 $ 0.06
-10.37%
$ 3.6 million $ 728,235
Feb 11, 2026 $ 0.067
-12.05%
$ 4.02 million $ 768,826
Feb 10, 2026 $ 0.0762
-1.07%
$ 4.57 million $ 723,924
Feb 9, 2026 $ 0.077
+1.34%
$ 4.62 million $ 710,734
Feb 8, 2026 $ 0.076
-1.11%
$ 4.56 million $ 702,651
Feb 7, 2026 $ 0.0768
-12.63%
$ 4.61 million $ 779,060
Feb 6, 2026 $ 0.0879
-0.45%
$ 5.28 million $ 765,225
Feb 5, 2026 $ 0.0883
+5.90%
$ 5.3 million $ 793,947