Matrix Chain Historical Data

MTC Page 11
Download
Date Close Price change Market cap Trading volume
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
Apr 9, 2024 $ 0.329
+8.69%
$ 1.03 billion $ 258,485
Apr 8, 2024 $ 0.302
+21.07%
$ 947.81 million $ 557,409
Apr 7, 2024 $ 0.25
+21.13%
$ 782.84 million $ 277,942
Apr 6, 2024 $ 0.206
+1.23%
$ 646.3 million $ 147,948
Apr 5, 2024 $ 0.204
-2.76%
$ 638.47 million $ 194,990
Apr 4, 2024 $ 0.21
-0.57%
$ 657.35 million $ 62,526
Apr 3, 2024 $ 0.211
+0.38%
$ 661.09 million $ 79,069
Apr 2, 2024 $ 0.21
+0.14%
$ 659.09 million $ 137,493
Apr 1, 2024 $ 0.21
-0.33%
$ 658.19 million $ 71,856
Mar 31, 2024 $ 0.211
-0.37%
$ 660.36 million $ 97,416
Mar 30, 2024 $ 0.211
+0.27%
$ 662.79 million $ 127,216
Mar 29, 2024 $ 0.211
-1.13%
$ 661.03 million $ 168,411
Mar 28, 2024 $ 0.213
-0.25%
$ 668.62 million $ 143,575
Mar 27, 2024 $ 0.214
-0.19%
$ 670.33 million $ 108,903
Mar 26, 2024 $ 0.214
-0.25%
$ 671.57 million $ 86,607
Mar 25, 2024 $ 0.215
-1.42%
$ 673.27 million $ 115,048
Mar 24, 2024 $ 0.218
+1.30%
$ 682.97 million $ 80,968
Mar 23, 2024 $ 0.215
-2.41%
$ 674.17 million $ 86,790
Mar 22, 2024 $ 0.22
+0.42%
$ 690.84 million $ 135,900