Matrix Chain Historical Data

MTC Page 10
Download
Date Close Price change Market cap Trading volume
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
May 10, 2024 $ 0.366
-8.63%
$ 1.15 billion $ 520,235
May 9, 2024 $ 0.4
-12.45%
$ 1.26 billion $ 800,400
May 8, 2024 $ 0.457
+4.67%
$ 1.43 billion $ 861,317
May 7, 2024 $ 0.437
+11.33%
$ 1.37 billion $ 635,417
May 6, 2024 $ 0.393
+16.18%
$ 1.23 billion $ 420,438
May 5, 2024 $ 0.338
+15.74%
$ 1.06 billion $ 554,573
May 4, 2024 $ 0.292
-1.78%
$ 915.78 million $ 80,723
May 3, 2024 $ 0.297
-2.42%
$ 932.36 million $ 204,955
May 2, 2024 $ 0.305
-4.10%
$ 955.43 million $ 205,223
May 1, 2024 $ 0.318
-3.22%
$ 996.3 million $ 158,244
Apr 30, 2024 $ 0.328
-1.24%
$ 1.03 billion $ 134,796
Apr 29, 2024 $ 0.332
-0.30%
$ 1.04 billion $ 106,347
Apr 28, 2024 $ 0.334
-0.18%
$ 1.05 billion $ 122,746
Apr 27, 2024 $ 0.334
+0.03%
$ 1.05 billion $ 141,137
Apr 26, 2024 $ 0.334
-2.52%
$ 1.05 billion $ 197,170
Apr 25, 2024 $ 0.343
-2.11%
$ 1.07 billion $ 298,395
Apr 24, 2024 $ 0.35
-4.10%
$ 1.1 billion $ 199,970