Matchain Historical Data

MAT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 2.07
+620.12%
$ 124.58 million $ 20.54 million
Oct 26, 2025 $ 0.288
+9.18%
$ 17.27 million $ 3.94 million
Oct 25, 2025 $ 0.264
-10.93%
$ 15.82 million $ 3.38 million
Oct 24, 2025 $ 0.292
-4.49%
$ 17.77 million $ 3.58 million
Oct 23, 2025 $ 0.31
-9.37%
$ 18.34 million $ 3.63 million
Oct 22, 2025 $ 0.349
-0.79%
$ 20.55 million $ 712,126
Oct 21, 2025 $ 0.353
+1.64%
$ 21.09 million $ 783,215
Oct 20, 2025 $ 0.346
-5.74%
$ 20.83 million $ 737,841
Oct 19, 2025 $ 0.375
+3.26%
$ 22.04 million $ 3.75 million
Oct 18, 2025 $ 0.36
+7.14%
$ 21.78 million $ 3.59 million
Oct 17, 2025 $ 0.362
-7.10%
$ 20.17 million $ 3.55 million
Oct 16, 2025 $ 0.39
-13.28%
$ 23.37 million $ 3.44 million
Oct 15, 2025 $ 0.447
-7.63%
$ 27.01 million $ 3.61 million
Oct 14, 2025 $ 0.485
-6.31%
$ 29.01 million $ 3.78 million
Oct 13, 2025 $ 0.517
-5.70%
$ 31.03 million $ 790,258
Oct 12, 2025 $ 0.548
-6.18%
$ 32.9 million $ 4.42 million
Oct 11, 2025 $ 0.586
+42.36%
$ 33.27 million $ 4.22 million
Oct 10, 2025 $ 0.411
-16.04%
$ 24.68 million $ 1.04 million
Oct 9, 2025 $ 0.49
-11.83%
$ 29.39 million $ 3.96 million
Oct 8, 2025 $ 0.556
-13.25%
$ 33.34 million $ 3.96 million
Oct 7, 2025 $ 0.64
+2.48%
$ 38.52 million $ 1.95 million
Oct 6, 2025 $ 0.625
-0.76%
$ 37.5 million $ 1.12 million
Oct 5, 2025 $ 0.63
-1.35%
$ 37.79 million $ 1.98 million
Oct 4, 2025 $ 0.638
-4.74%
$ 38.3 million $ 2.02 million
Oct 3, 2025 $ 0.701
-0.49%
$ 40.21 million $ 1.82 million
Oct 2, 2025 $ 0.705
-0.61%
$ 42.26 million $ 2.01 million
Oct 1, 2025 $ 0.728
+6.55%
$ 42.53 million $ 1.31 million
Sep 30, 2025 $ 0.679
+3.11%
$ 40.98 million $ 820,579
Sep 29, 2025 $ 0.659
-5.05%
$ 39.52 million $ 778,819
Sep 28, 2025 $ 0.69
-0.71%
$ 41.62 million $ 772,457
Sep 27, 2025 $ 0.694
-6.01%
$ 41.67 million $ 772,504
Sep 26, 2025 $ 0.742
+7.23%
$ 44.33 million $ 987,670
Sep 25, 2025 $ 0.702
-10.17%
$ 41.49 million $ 830,599
Sep 24, 2025 $ 0.779
-6.11%
$ 46.92 million $ 771,008
Sep 23, 2025 $ 0.827
-1.91%
$ 49.79 million $ 1.05 million
Sep 22, 2025 $ 0.842
-7.94%
$ 50.61 million $ 960,109
Sep 21, 2025 $ 0.922
+4.51%
$ 54.9 million $ 929,587
Sep 20, 2025 $ 0.887
-0.93%
$ 52.9 million $ 1.07 million
Sep 19, 2025 $ 0.907
-2.93%
$ 53.79 million $ 1 million
Sep 18, 2025 $ 0.93
+5.96%
$ 56.05 million $ 1.43 million
Sep 17, 2025 $ 0.868
-2.14%
$ 52.65 million $ 964,325
Sep 16, 2025 $ 0.883
-3.49%
$ 53.23 million $ 1.24 million
Sep 15, 2025 $ 0.911
-7.58%
$ 54.93 million $ 1.41 million
Sep 14, 2025 $ 0.987
-0.37%
$ 59.15 million $ 1.72 million
Sep 13, 2025 $ 0.989
-3.23%
$ 59.32 million $ 3.09 million
Sep 12, 2025 $ 1.02
+3.40%
$ 61.41 million $ 10.32 million
Sep 11, 2025 $ 0.99
-2.24%
$ 59.4 million $ 6.78 million
Sep 10, 2025 $ 1.01
-11.35%
$ 60.75 million $ 5.42 million
Sep 9, 2025 $ 1.14
-7.62%
$ 68.48 million $ 4.69 million
Sep 8, 2025 $ 1.24
+8.82%
$ 74.18 million $ 5.92 million