Matchain Historical Data

MAT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0834
+5.43%
$ 5 million $ 720,043
Feb 3, 2026 $ 0.0791
-0.22%
$ 4.75 million $ 728,251
Feb 2, 2026 $ 0.0793
-0.83%
$ 4.76 million $ 699,040
Feb 1, 2026 $ 0.08
-11.15%
$ 4.8 million $ 726,753
Jan 31, 2026 $ 0.09
-3.01%
$ 5.4 million $ 740,759
Jan 30, 2026 $ 0.0928
-1.89%
$ 5.57 million $ 708,710
Jan 29, 2026 $ 0.0946
-6.69%
$ 5.67 million $ 711,630
Jan 28, 2026 $ 0.101
-4.07%
$ 6.08 million $ 707,164
Jan 27, 2026 $ 0.106
-2.76%
$ 6.34 million $ 702,898
Jan 26, 2026 $ 0.109
-0.27%
$ 6.52 million $ 700,284
Jan 25, 2026 $ 0.109
+2.37%
$ 6.54 million $ 710,693
Jan 24, 2026 $ 0.106
-3.29%
$ 6.38 million $ 716,531
Jan 23, 2026 $ 0.11
-1.77%
$ 6.6 million $ 715,591
Jan 22, 2026 $ 0.112
+0.74%
$ 6.72 million $ 700,552
Jan 21, 2026 $ 0.111
-3.05%
$ 6.67 million $ 735,998
Jan 20, 2026 $ 0.115
-5.18%
$ 6.88 million $ 765,533
Jan 19, 2026 $ 0.121
-0.67%
$ 7.26 million $ 792,488
Jan 18, 2026 $ 0.122
+2.75%
$ 7.31 million $ 781,158
Jan 17, 2026 $ 0.119
+3.31%
$ 7.11 million $ 731,061
Jan 16, 2026 $ 0.115
-6.65%
$ 6.89 million $ 774,217
Jan 15, 2026 $ 0.123
-8.75%
$ 7.37 million $ 771,236
Jan 14, 2026 $ 0.135
+2.28%
$ 8.08 million $ 781,758
Jan 13, 2026 $ 0.132
-3.18%
$ 7.9 million $ 769,739
Jan 12, 2026 $ 0.136
-1.49%
$ 8.16 million $ 1.11 million
Jan 11, 2026 $ 0.138
+1.95%
$ 8.25 million $ 1.11 million
Jan 10, 2026 $ 0.135
-3.91%
$ 8.12 million $ 1.07 million
Jan 9, 2026 $ 0.141
+1.71%
$ 8.45 million $ 1.11 million
Jan 8, 2026 $ 0.139
+4.57%
$ 8.31 million $ 1 million
Jan 7, 2026 $ 0.133
+6.18%
$ 7.95 million $ 813,198
Jan 6, 2026 $ 0.125
-3.78%
$ 7.49 million $ 744,782
Jan 5, 2026 $ 0.13
+0.72%
$ 7.78 million $ 730,864
Jan 4, 2026 $ 0.129
-1.60%
$ 7.73 million $ 704,678
Jan 3, 2026 $ 0.131
-5.66%
$ 7.85 million $ 730,260
Jan 2, 2026 $ 0.139
+5.12%
$ 8.32 million $ 900,873
Jan 1, 2026 $ 0.132
+4.34%
$ 7.92 million $ 915,360
Dec 31, 2025 $ 0.126
+0.90%
$ 7.59 million $ 779,844
Dec 30, 2025 $ 0.125
-3.37%
$ 7.51 million $ 1.04 million
Dec 29, 2025 $ 0.129
-1.51%
$ 7.78 million $ 1.05 million
Dec 28, 2025 $ 0.126
-0.92%
$ 7.89 million $ 932,224
Dec 27, 2025 $ 0.128
-1.47%
$ 7.65 million $ 923,242
Dec 26, 2025 $ 0.129
-2.11%
$ 7.8 million $ 881,712
Dec 25, 2025 $ 0.131
-2.56%
$ 7.88 million $ 866,684
Dec 24, 2025 $ 0.135
-1.61%
$ 8.09 million $ 829,058
Dec 23, 2025 $ 0.137
-1.01%
$ 8.23 million $ 818,505
Dec 22, 2025 $ 0.138
-1.44%
$ 8.31 million $ 801,955
Dec 21, 2025 $ 0.14
-2.88%
$ 8.37 million $ 767,110
Dec 20, 2025 $ 0.144
+0.25%
$ 8.62 million $ 738,901
Dec 19, 2025 $ 0.143
-0.47%
$ 8.6 million $ 740,002
Dec 18, 2025 $ 0.144
-1.69%
$ 8.63 million $ 1.77 million
Dec 17, 2025 $ 0.146
+0.43%
$ 8.78 million $ 1.78 million