Matrix Chain Historical Data

MTC Page 4
Download
Date Close Price change Market cap Trading volume
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
May 7, 2025 $ 0.216
+0.22%
$ 451.83 million $ 9,616
May 6, 2025 $ 0.216
-0.44%
$ 450.99 million $ 6,869
May 5, 2025 $ 0.217
-0.47%
$ 453.13 million $ 8,012
May 4, 2025 $ 0.218
-0.30%
$ 455.72 million $ 7,007
May 3, 2025 $ 0.219
-0.26%
$ 456.89 million $ 8,351
May 2, 2025 $ 0.219
-0.10%
$ 458.34 million $ 7,157
May 1, 2025 $ 0.22
-0.08%
$ 459.2 million $ 8,775
Apr 30, 2025 $ 0.22
-0.04%
$ 459.65 million $ 7,320
Apr 29, 2025 $ 0.22
-0.30%
$ -- $ 9,796
Apr 28, 2025 $ 0.221
-0.18%
$ 461.29 million $ 8,541
Apr 27, 2025 $ 0.221
+0.24%
$ 462.11 million $ 8,583
Apr 26, 2025 $ 0.221
-0.05%
$ 461.27 million $ 8,650
Apr 25, 2025 $ 0.221
+0.34%
$ 461.42 million $ 10,240
Apr 24, 2025 $ 0.22
-0.06%
$ 460.38 million $ 9,594
Apr 23, 2025 $ 0.221
+0.28%
$ 461.33 million $ 12,099
Apr 17, 2025 $ 0.218
+0.00%
$ -- $ 15,238
Apr 10, 2025 $ 0.214
+0.00%
$ -- $ 17,693
Apr 5, 2025 $ 0.000266
+0.00%
$ 556,304 $ 16
Apr 4, 2025 $ 0.000265
+0.00%
$ -- $ 54
Apr 3, 2025 $ 0.21
+0.00%
$ -- $ 16,576
Mar 29, 2025 $ 0.000277
+0.00%
$ 578,267 $ 123
Mar 28, 2025 $ 0.00027
+0.00%
$ -- $ 10
Mar 27, 2025 $ 0.202
+0.00%
$ -- $ 13,008
Mar 22, 2025 $ 0.000299
+0.00%
$ 624,373 $ 1
Mar 21, 2025 $ 0.000273
+0.00%
$ -- $ 105
Mar 20, 2025 $ 0.2
+0.00%
$ -- $ 10,883
Mar 15, 2025 $ 0.000272
+0.00%
$ 567,414 $ 6
Mar 14, 2025 $ 0.000276
+0.00%
$ -- $ 7
Mar 13, 2025 $ 0.197
+0.00%
$ -- $ 14,821
Mar 8, 2025 $ 0.000278
+0.00%
$ 579,982 $ 28
Mar 7, 2025 $ 0.000277
+0.00%
$ -- $ 11