Matchain Historical Data

MAT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.145
+3.28%
$ 8.74 million $ 1.73 million
Dec 15, 2025 $ 0.141
-9.87%
$ 8.43 million $ 1.74 million
Dec 14, 2025 $ 0.157
-5.53%
$ 9.37 million $ 1.85 million
Dec 13, 2025 $ 0.17
+21.54%
$ 9.98 million $ 1.92 million
Dec 12, 2025 $ 0.14
-2.03%
$ 8.41 million $ 1.26 million
Dec 11, 2025 $ 0.143
-5.19%
$ 8.59 million $ 1.3 million
Dec 10, 2025 $ 0.151
+4.97%
$ 9.06 million $ 1.36 million
Dec 9, 2025 $ 0.144
-12.11%
$ 8.62 million $ 1.27 million
Dec 8, 2025 $ 0.164
+4.78%
$ 9.82 million $ 1.57 million
Dec 7, 2025 $ 0.156
+1.00%
$ 9.35 million $ 887,609
Dec 6, 2025 $ 0.155
-4.28%
$ 9.28 million $ 823,922
Dec 5, 2025 $ 0.162
-16.04%
$ 9.69 million $ 812,933
Dec 4, 2025 $ 0.192
-2.28%
$ 11.54 million $ 10.66 million
Dec 3, 2025 $ 0.197
-2.71%
$ 11.81 million $ 10.89 million
Dec 2, 2025 $ 0.202
+0.99%
$ 12.14 million $ 11.04 million
Dec 1, 2025 $ 0.2
-10.21%
$ 12.02 million $ 10.94 million
Nov 30, 2025 $ 0.223
-0.77%
$ 13.39 million $ 12.01 million
Nov 29, 2025 $ 0.225
-2.63%
$ 13.49 million $ 12.03 million
Nov 28, 2025 $ 0.231
-9.15%
$ 13.85 million $ 12.28 million
Nov 27, 2025 $ 0.255
+21.32%
$ 15.28 million $ 13.42 million
Nov 26, 2025 $ 0.21
-13.59%
$ 12.62 million $ 10.73 million
Nov 25, 2025 $ 0.243
+6.82%
$ 14.56 million $ 12.21 million
Nov 24, 2025 $ 0.23
-4.73%
$ 13.64 million $ 11.53 million
Nov 23, 2025 $ 0.242
-3.58%
$ 14.48 million $ 12.05 million
Nov 22, 2025 $ 0.249
-3.71%
$ 15.05 million $ 12.3 million
Nov 21, 2025 $ 0.259
-1.29%
$ 15.51 million $ 12.74 million
Nov 20, 2025 $ 0.262
-1.55%
$ 15.73 million $ 12.85 million
Nov 19, 2025 $ 0.266
-12.03%
$ 15.97 million $ 12.86 million
Nov 18, 2025 $ 0.301
+15.63%
$ 18.17 million $ 14.46 million
Nov 17, 2025 $ 0.261
-7.74%
$ 15.63 million $ 12.39 million
Nov 16, 2025 $ 0.281
-6.14%
$ 16.94 million $ 13.17 million
Nov 15, 2025 $ 0.3
+2.15%
$ 17.97 million $ 13.95 million
Nov 14, 2025 $ 0.293
+0.75%
$ 17.61 million $ 13.63 million
Nov 13, 2025 $ 0.291
-1.35%
$ 17.46 million $ 13.43 million
Nov 12, 2025 $ 0.297
+1.56%
$ 17.74 million $ 769,744
Nov 11, 2025 $ 0.292
-3.15%
$ 17.53 million $ 13.31 million
Nov 10, 2025 $ 0.302
+1.30%
$ 18.1 million $ 13.72 million
Nov 9, 2025 $ 0.298
-1.28%
$ 17.86 million $ 13.39 million
Nov 8, 2025 $ 0.302
-6.49%
$ 18.1 million $ 13.57 million
Nov 7, 2025 $ 0.323
+9.07%
$ 19.35 million $ 14.27 million
Nov 6, 2025 $ 0.296
-1.35%
$ 17.74 million $ 12.95 million
Nov 5, 2025 $ 0.3
-2.57%
$ 17.98 million $ 12.73 million
Nov 4, 2025 $ 0.308
-13.09%
$ 18.46 million $ 12.58 million
Nov 3, 2025 $ 0.354
-16.81%
$ 21.24 million $ 13.69 million
Nov 2, 2025 $ 0.426
+3.67%
$ 25.55 million $ 15.75 million
Nov 1, 2025 $ 0.41
+6.03%
$ 24.63 million $ 14.8 million
Oct 31, 2025 $ 0.389
+13.79%
$ 23.23 million $ 14.09 million
Oct 30, 2025 $ 0.344
-87.98%
$ 20.52 million $ 10.07 million
Oct 29, 2025 $ 2.86
+12.29%
$ 171.44 million $ 24.15 million
Oct 28, 2025 $ 2.58
+24.56%
$ 151.92 million $ 23.25 million