Matchain Historical Data

MAT Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 1.14
+32.74%
$ 68.17 million $ 6.07 million
Sep 6, 2025 $ 0.856
-17.79%
$ 51.36 million $ 7.12 million
Sep 5, 2025 $ 1.04
+45.22%
$ 62.47 million $ 9.34 million
Sep 4, 2025 $ 0.722
-12.37%
$ 43.02 million $ 5.77 million
Sep 3, 2025 $ 0.834
-10.10%
$ 49.44 million $ 5.96 million
Sep 2, 2025 $ 0.931
-12.22%
$ 55.64 million $ 7.05 million
Sep 1, 2025 $ 1.06
-9.55%
$ 63.61 million $ 7.31 million
Aug 31, 2025 $ 1.18
-6.48%
$ 70.33 million $ 3.8 million
Aug 30, 2025 $ 1.26
-6.33%
$ 75.9 million $ 6.15 million
Aug 29, 2025 $ 1.34
-4.01%
$ 80.54 million $ 6.77 million
Aug 28, 2025 $ 1.4
+2.21%
$ 83.91 million $ 5.43 million
Aug 27, 2025 $ 1.3
-19.12%
$ 82.09 million $ 5.79 million
Aug 26, 2025 $ 1.61
+40.11%
$ 96.66 million $ 7.98 million
Aug 25, 2025 $ 1.22
-11.58%
$ 68.94 million $ 7.66 million
Aug 24, 2025 $ 1.36
-31.29%
$ 82.6 million $ 10.1 million
Aug 23, 2025 $ 1.71
+15.60%
$ 118.89 million $ 16.26 million
Aug 22, 2025 $ 1.45
+87.80%
$ 88.47 million $ 15 million
Aug 21, 2025 $ 0.783
+43.53%
$ 46.3 million $ 3.35 million
Aug 20, 2025 $ 0.555
+12.12%
$ 32.47 million $ 1.24 million
Aug 19, 2025 $ 0.486
-4.26%
$ 29.7 million $ 1.29 million
Aug 18, 2025 $ 0.507
-4.47%
$ 30.44 million $ 4.97 million
Aug 17, 2025 $ 0.531
+33.45%
$ 31.87 million $ 4.56 million
Aug 16, 2025 $ 0.398
-5.54%
$ 23.88 million $ 1.92 million
Aug 15, 2025 $ 0.421
-12.79%
$ 25.28 million $ 2.67 million
Aug 14, 2025 $ 0.474
+0.44%
$ 28.98 million $ 1.62 million
Aug 13, 2025 $ 0.472
-10.07%
$ 28.29 million $ 1.62 million
Aug 12, 2025 $ 0.524
-15.43%
$ 31.46 million $ 4.56 million
Aug 11, 2025 $ 0.615
+71.49%
$ 36.88 million $ 3.53 million
Aug 10, 2025 $ 0.358
+16.76%
$ 21.5 million $ 1.16 million
Aug 9, 2025 $ 0.307
+4.55%
$ 18.41 million $ 927,591
Aug 8, 2025 $ 0.294
-2.91%
$ 17.61 million $ 970,499
Aug 7, 2025 $ 0.302
-3.85%
$ 18.14 million $ 1.03 million
Aug 6, 2025 $ 0.314
+2.33%
$ 18.87 million $ 1.08 million
Aug 5, 2025 $ 0.307
+1.05%
$ 18.44 million $ 1.47 million
Aug 4, 2025 $ 0.304
+16.85%
$ 18.25 million $ 4.58 million
Aug 3, 2025 $ 0.26
+4.79%
$ 15.61 million $ 857,646
Aug 2, 2025 $ 0.251
-6.25%
$ 14.86 million $ 815,081
Aug 1, 2025 $ 0.269
-10.05%
$ 16.07 million $ 901,866
Jul 31, 2025 $ 0.299
+0.45%
$ 17.94 million $ 831,425
Jul 30, 2025 $ 0.298
+3.05%
$ 17.86 million $ 909,174
Jul 29, 2025 $ 0.289
-12.90%
$ 17.33 million $ 1.06 million
Jul 28, 2025 $ 0.332
-1.80%
$ 19.9 million $ 937,070
Jul 27, 2025 $ 0.338
+1.70%
$ 20.26 million $ 880,163
Jul 26, 2025 $ 0.334
+0.60%
$ 19.92 million $ 825,125
Jul 25, 2025 $ 0.332
+0.96%
$ 19.9 million $ 898,995
Jul 24, 2025 $ 0.328
-2.23%
$ 19.71 million $ 1.25 million
Jul 23, 2025 $ 0.336
-7.43%
$ 20.16 million $ 1.14 million
Jul 22, 2025 $ 0.363
+3.26%
$ 21.78 million $ 1.02 million
Jul 21, 2025 $ 0.352
+0.00%
$ 21.11 million $ 1.61 million
Jul 20, 2025 $ 0.352
+5.71%
$ 21.11 million $ 1.46 million