Matrix Chain Historical Data

MTC Page 2
Download
Date Close Price change Market cap Trading volume
Sep 20, 2025 $ 0.0339
-0.77%
$ 70.72 million $ 802
Sep 19, 2025 $ 0.0341
-5.06%
$ 71.27 million $ 5,502
Sep 18, 2025 $ 0.0359
-0.53%
$ 75.06 million $ 574
Sep 17, 2025 $ 0.0361
-4.04%
$ 75.46 million $ 5,106
Sep 16, 2025 $ 0.0379
-0.51%
$ 79.09 million $ 566
Sep 15, 2025 $ 0.0381
-4.56%
$ 79.49 million $ 5,218
Sep 14, 2025 $ 0.0399
-0.14%
$ 83.29 million $ 164
Sep 13, 2025 $ 0.0399
-4.38%
$ 83.41 million $ 5,124
Sep 12, 2025 $ 0.0418
-0.14%
$ 87.23 million $ 166
Sep 11, 2025 $ 0.0418
-3.29%
$ 87.36 million $ 3,911
Sep 10, 2025 $ 0.0433
-0.10%
$ 90.33 million $ 145
Sep 9, 2025 $ 0.0433
-3.39%
$ 90.44 million $ 4,094
Sep 8, 2025 $ 0.0448
-0.13%
$ 93.61 million $ 156
Sep 7, 2025 $ 0.0449
-3.55%
$ 93.73 million $ 5,158
Sep 6, 2025 $ 0.0468
-0.13%
$ 97.8 million $ 159
Sep 5, 2025 $ 0.0469
-3.86%
$ 97.93 million $ 4,869
Sep 4, 2025 $ 0.0488
-0.12%
$ 101.86 million $ 153
Sep 3, 2025 $ 0.0488
-3.85%
$ 101.98 million $ 4,958
Sep 2, 2025 $ 0.0508
-0.12%
$ 106.07 million $ 149
Sep 1, 2025 $ 0.0508
-3.68%
$ 106.19 million $ 4,826
Aug 31, 2025 $ 0.0528
-0.11%
$ 110.24 million $ 150
Aug 30, 2025 $ 0.0528
-3.44%
$ 110.37 million $ 4,602
Aug 29, 2025 $ 0.0547
+21,876.81%
$ 114.31 million $ 153
Aug 28, 2025 $ 0.000249
-0.12%
$ 519,899 $ 3
Aug 27, 2025 $ 0.000249
-0.04%
$ 520,914 $ 12
Aug 26, 2025 $ 0.000249
-0.05%
$ 519,986 $ 20
Aug 25, 2025 $ 0.000249
-0.08%
$ 521,039 $ 7
Aug 24, 2025 $ 0.00025
+0.22%
$ 520,172 $ 6
Aug 23, 2025 $ 0.000249
+0.27%
$ 520,597 $ 1
Aug 22, 2025 $ 0.000249
+0.04%
$ 519,832 $ 7
Aug 21, 2025 $ 0.000249
-0.55%
$ 520,358 $ 104
Aug 20, 2025 $ 0.00025
-0.23%
$ 522,644 $ 11
Aug 19, 2025 $ 0.000251
+0.07%
$ 523,645 $ 6
Aug 18, 2025 $ 0.000251
+0.14%
$ 523,852 $ 11
Aug 17, 2025 $ 0.000251
-0.05%
$ 523,683 $ 49
Aug 16, 2025 $ 0.000251
-0.07%
$ 523,572 $ 14
Aug 15, 2025 $ 0.000251
+0.02%
$ 524,388 $ 7
Aug 14, 2025 $ 0.000251
-0.03%
$ 523,370 $ 3
Aug 13, 2025 $ 0.000251
-0.07%
$ 523,544 $ 7
Aug 9, 2025 $ 0.072
+0.00%
$ -- $ 52
Aug 8, 2025 $ 0.072
-1.02%
$ 150.38 million $ 1,617
Aug 7, 2025 $ 0.0728
-1.80%
$ 151.94 million $ 2,793
Aug 6, 2025 $ 0.0741
-0.51%
$ 154.71 million $ 839
Aug 5, 2025 $ 0.0745
-1.42%
$ 155.5 million $ 2,220
Aug 4, 2025 $ 0.0755
-0.40%
$ 157.75 million $ 679
Aug 3, 2025 $ 0.0758
-1.44%
$ 158.38 million $ 2,284
Aug 2, 2025 $ 0.0769
-0.17%
$ 160.7 million $ 318
Aug 1, 2025 $ 0.0771
-1.35%
$ 160.97 million $ 2,137
Jul 31, 2025 $ 0.0781
-0.05%
$ 163.16 million $ 125
Jul 30, 2025 $ 0.0782
-0.97%
$ 163.24 million $ 1,540