Matrix Chain Historical Data

MTC Page 10
Download
Date Close Price change Market cap Trading volume
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
Apr 23, 2024 $ 0.365
-1.18%
$ 1.14 billion $ 145,753
Apr 22, 2024 $ 0.369
-2.08%
$ 1.16 billion $ 177,968
Apr 21, 2024 $ 0.378
-1.24%
$ 1.19 billion $ 117,112
Apr 20, 2024 $ 0.383
-3.33%
$ 1.2 billion $ 226,310
Apr 19, 2024 $ 0.397
+13.54%
$ 1.24 billion $ 223,982
Apr 18, 2024 $ 0.35
-11.50%
$ 1.1 billion $ 438,223
Apr 17, 2024 $ 0.395
-3.07%
$ 1.24 billion $ 199,216
Apr 16, 2024 $ 0.408
-7.50%
$ 1.28 billion $ 329,087
Apr 15, 2024 $ 0.441
-6.41%
$ 1.38 billion $ 378,527
Apr 14, 2024 $ 0.471
-9.53%
$ 1.48 billion $ 1.19 million
Apr 13, 2024 $ 0.517
+2.88%
$ 1.62 billion $ 515,575
Apr 12, 2024 $ 0.502
+15.67%
$ 1.57 billion $ 733,124
Apr 11, 2024 $ 0.434
+21.07%
$ 1.36 billion $ 581,337
Apr 10, 2024 $ 0.359
+9.11%
$ 1.12 billion $ 279,589