Matrix Chain Historical Data

MTC Page 4
Download
Date Close Price change Market cap Trading volume
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
Jun 9, 2025 $ 0.217
-1.41%
$ 453.74 million $ 4,598
Jun 8, 2025 $ 0.22
-1.12%
$ 460.25 million $ 6,820
Jun 7, 2025 $ 0.223
-1.45%
$ 465.45 million $ 4,942
Jun 6, 2025 $ 0.226
-0.96%
$ 472.28 million $ 6,749
Jun 5, 2025 $ 0.228
-0.56%
$ 476.86 million $ 6,199
Jun 4, 2025 $ 0.23
+0.02%
$ 479.55 million $ 8,391
Jun 3, 2025 $ 0.23
-0.49%
$ 479.44 million $ 6,261
Jun 2, 2025 $ 0.231
+0.01%
$ 481.83 million $ 8,359
Jun 1, 2025 $ 0.231
-0.40%
$ 481.76 million $ 6,288
May 31, 2025 $ 0.232
+0.13%
$ 483.67 million $ 8,283
May 30, 2025 $ 0.231
-0.30%
$ 483.04 million $ 6,613
May 29, 2025 $ 0.232
+0.25%
$ 484.49 million $ 8,214
May 28, 2025 $ 0.231
-0.02%
$ 483.27 million $ 6,712
May 27, 2025 $ 0.231
+1.11%
$ 483.39 million $ 10,884
May 26, 2025 $ 0.229
+0.28%
$ 478.1 million $ 7,248
May 25, 2025 $ 0.228
+1.17%
$ 476.77 million $ 11,047
May 24, 2025 $ 0.226
+0.31%
$ 471.25 million $ 7,078
May 23, 2025 $ 0.225
+1.55%
$ 469.79 million $ 11,624
May 22, 2025 $ 0.222
+0.40%
$ 462.62 million $ 7,707
May 21, 2025 $ 0.221
+0.72%
$ 460.76 million $ 13,243
May 20, 2025 $ 0.219
+0.09%
$ 457.45 million $ 9,266
May 19, 2025 $ 0.219
+0.40%
$ 457.05 million $ 13,050
May 18, 2025 $ 0.218
+0.11%
$ 455.24 million $ 9,345
May 17, 2025 $ 0.218
+0.35%
$ 454.75 million $ 12,115
May 16, 2025 $ 0.217
+0.03%
$ 453.15 million $ 9,841
May 15, 2025 $ 0.217
+0.49%
$ 453.01 million $ 12,382
May 14, 2025 $ 0.216
+0.57%
$ -- $ 9,862
May 13, 2025 $ 0.216
+0.00%
$ 450.96 million $ 11,365
May 12, 2025 $ 0.217
+1.05%
$ -- $ 9,208
May 11, 2025 $ 0.215
+0.33%
$ 449.77 million $ 11,314
May 10, 2025 $ 0.215
-0.66%
$ 449.17 million $ 9,375
May 9, 2025 $ 0.216
+0.17%
$ 450.92 million $ 10,996
May 8, 2025 $ 0.215
-0.37%
$ 449.45 million $ 9,666