Matrix Chain Historical Data

MTC Page 3
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $ 0.0789
-0.13%
$ 164.83 million $ 211
Jul 28, 2025 $ 0.079
-0.39%
$ 165.05 million $ 615
Jul 27, 2025 $ 0.0793
-5.16%
$ 165.69 million $ 8,616
Jul 26, 2025 $ 0.0837
-0.35%
$ 174.7 million $ 585
Jul 25, 2025 $ 0.0839
-5.06%
$ 175.32 million $ 8,668
Jul 24, 2025 $ 0.0884
-0.35%
$ 184.66 million $ 587
Jul 23, 2025 $ 0.0887
-4.96%
$ 185.3 million $ 8,795
Jul 22, 2025 $ 0.0934
-0.30%
$ 194.98 million $ 565
Jul 21, 2025 $ 0.0936
-4.94%
$ 195.56 million $ 9,145
Jul 20, 2025 $ 0.0985
-0.07%
$ 205.72 million $ 132
Jul 19, 2025 $ 0.0986
-4.95%
$ 205.87 million $ 9,402
Jul 18, 2025 $ 0.104
+0.00%
$ 216.6 million $ 8
Jul 17, 2025 $ 0.104
-0.04%
$ 216.61 million $ 66
Jul 16, 2025 $ 0.104
-1.57%
$ 216.69 million $ 4,668
Jul 15, 2025 $ 0.106
-2.22%
$ 222.27 million $ 4,174
Jul 14, 2025 $ 0.109
-2.54%
$ 227.33 million $ 4,829
Jul 13, 2025 $ 0.112
-2.03%
$ 233.24 million $ 4,067
Jul 12, 2025 $ 0.114
-2.50%
$ 238.29 million $ 4,984
Jul 11, 2025 $ 0.117
-2.02%
$ 244.54 million $ 3,965
Jul 10, 2025 $ 0.12
-2.15%
$ 249.57 million $ 4,927
Jul 9, 2025 $ 0.122
-1.92%
$ 255.83 million $ 3,856
Jul 8, 2025 $ 0.125
-1.78%
$ 260.83 million $ 4,912
Jul 7, 2025 $ 0.128
-1.94%
$ -- $ 4,098
Jul 6, 2025 $ 0.131
-2.23%
$ 272.69 million $ 4,695
Jul 5, 2025 $ 0.134
-2.01%
$ 278.92 million $ 4,226
Jul 4, 2025 $ 0.136
-2.18%
$ 284.65 million $ 4,684
Jul 3, 2025 $ 0.139
-1.93%
$ 291 million $ 4,143
Jul 2, 2025 $ 0.142
-2.18%
$ 296.72 million $ 4,774
Jul 1, 2025 $ 0.145
-1.89%
$ 303.34 million $ 4,157
Jun 30, 2025 $ 0.148
-2.08%
$ 309.19 million $ 4,658
Jun 29, 2025 $ 0.151
-1.84%
$ 315.76 million $ 4,115
Jun 28, 2025 $ 0.154
-1.99%
$ 321.7 million $ 4,601
Jun 27, 2025 $ 0.157
-1.71%
$ 328.24 million $ 3,936
Jun 26, 2025 $ 0.16
-2.21%
$ 333.95 million $ 5,186
Jun 25, 2025 $ 0.164
-1.67%
$ 341.49 million $ 4,128
Jun 24, 2025 $ 0.166
-2.10%
$ 347.28 million $ 5,039
Jun 23, 2025 $ 0.17
-1.69%
$ 354.74 million $ 4,104
Jun 22, 2025 $ 0.173
-2.14%
$ 360.85 million $ 5,223
Jun 21, 2025 $ 0.177
-1.94%
$ 368.75 million $ 4,814
Jun 20, 2025 $ 0.18
-2.11%
$ 376.08 million $ 6,027
Jun 19, 2025 $ 0.184
-1.77%
$ 384.19 million $ 4,781
Jun 18, 2025 $ 0.187
-2.00%
$ 391.14 million $ 6,206
Jun 17, 2025 $ 0.191
-1.69%
$ 399.11 million $ 4,756
Jun 16, 2025 $ 0.194
-1.66%
$ 405.98 million $ 5,902
Jun 15, 2025 $ 0.198
-1.73%
$ 412.84 million $ 4,556
Jun 14, 2025 $ 0.201
-1.51%
$ 420.1 million $ 6,360
Jun 13, 2025 $ 0.204
-1.63%
$ 426.53 million $ 4,414
Jun 12, 2025 $ 0.208
+0.00%
$ 433.58 million $ 6,657
Jun 11, 2025 $ 0.211
-1.46%
$ -- $ 4,782
Jun 10, 2025 $ 0.214
-1.42%
$ 447.29 million $ 6,650