Matrix Chain Historical Data

MTC Page 10
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.933
+0.08%
$ 1.95 billion $ 594,444
Jun 28, 2024 $ 0.932
-0.03%
$ 1.95 billion $ 607,228
Jun 27, 2024 $ 0.933
-0.03%
$ 1.95 billion $ 647,145
Jun 26, 2024 $ 0.933
+0.13%
$ 1.95 billion $ 798,552
Jun 25, 2024 $ 0.932
-0.09%
$ 1.95 billion $ 681,033
Jun 24, 2024 $ 0.933
-1.72%
$ 1.95 billion $ 811,036
Jun 23, 2024 $ 0.949
-2.91%
$ 1.98 billion $ 1.86 million
Jun 22, 2024 $ 0.977
+3.46%
$ 2.04 billion $ 992,894
Jun 21, 2024 $ 0.943
+14.91%
$ 1.97 billion $ 1.14 million
Jun 20, 2024 $ 0.821
+9.09%
$ 1.71 billion $ 1.21 million
Jun 19, 2024 $ 0.752
+10.28%
$ 1.57 billion $ 696,415
Jun 18, 2024 $ 0.683
+2.12%
$ 1.43 billion $ 451,634
Jun 17, 2024 $ 0.669
+0.97%
$ 1.4 billion $ 452,674
Jun 16, 2024 $ 0.661
+0.44%
$ 1.38 billion $ 500,996
Jun 15, 2024 $ 0.659
+1.61%
$ 1.38 billion $ 471,189
Jun 14, 2024 $ 0.648
+7.51%
$ 2.03 billion $ 747,769
Jun 13, 2024 $ 0.603
+0.30%
$ 1.89 billion $ 489,632
Jun 12, 2024 $ 0.602
-2.11%
$ 1.89 billion $ 580,407
Jun 11, 2024 $ 0.615
-6.15%
$ 1.93 billion $ 1.17 million
Jun 10, 2024 $ 0.654
+0.82%
$ 2.05 billion $ 1.26 million
Jun 9, 2024 $ 0.649
+6.68%
$ 2.03 billion $ 612,442
Jun 8, 2024 $ 0.608
+10.88%
$ 1.91 billion $ 683,009
Jun 7, 2024 $ 0.549
+3.64%
$ 1.72 billion $ 445,195
Jun 6, 2024 $ 0.528
+0.05%
$ 1.66 billion $ 940,466
Jun 5, 2024 $ 0.528
+6.77%
$ 1.66 billion $ 484,992
Jun 4, 2024 $ 0.494
+0.32%
$ 1.55 billion $ 453,809
Jun 3, 2024 $ 0.493
+0.25%
$ 1.55 billion $ 402,035
Jun 2, 2024 $ 0.492
+0.59%
$ 1.54 billion $ 427,582
Jun 1, 2024 $ 0.489
+1.58%
$ 1.53 billion $ 341,127
May 31, 2024 $ 0.482
+9.33%
$ 1.51 billion $ 382,220
May 30, 2024 $ 0.441
+2.66%
$ 1.38 billion $ 333,762
May 29, 2024 $ 0.43
+3.75%
$ 1.35 billion $ 987,033
May 28, 2024 $ 0.414
+0.29%
$ 1.3 billion $ 389,105
May 27, 2024 $ 0.413
-0.70%
$ 1.3 billion $ 372,925
May 26, 2024 $ 0.416
-0.20%
$ 1.3 billion $ 294,491
May 25, 2024 $ 0.416
+0.26%
$ 1.31 billion $ 320,529
May 24, 2024 $ 0.415
-0.29%
$ 1.3 billion $ 321,296
May 23, 2024 $ 0.416
+0.79%
$ 1.31 billion $ 257,721
May 22, 2024 $ 0.413
-1.75%
$ 1.3 billion $ 351,539
May 21, 2024 $ 0.421
+0.64%
$ 1.32 billion $ 245,990
May 20, 2024 $ 0.418
-0.56%
$ 1.31 billion $ 282,687
May 19, 2024 $ 0.42
+7.09%
$ 1.32 billion $ 272,039
May 18, 2024 $ 0.393
+3.16%
$ 1.23 billion $ 194,469
May 17, 2024 $ 0.381
+1.35%
$ 1.19 billion $ 263,247
May 16, 2024 $ 0.375
+0.58%
$ 1.18 billion $ 155,929
May 15, 2024 $ 0.373
-1.09%
$ 1.17 billion $ 274,347
May 14, 2024 $ 0.377
-0.41%
$ 1.18 billion $ 197,880
May 13, 2024 $ 0.379
+0.41%
$ 1.19 billion $ 228,016
May 12, 2024 $ 0.377
-0.05%
$ 1.18 billion $ 188,823
May 11, 2024 $ 0.377
+3.09%
$ 1.18 billion $ 221,660