Matrix Chain Historical Data

MTC Page 5
Download
Date Close Price change Market cap Trading volume
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
Mar 6, 2025 $ 0.193
+0.00%
$ -- $ 8,736
Mar 1, 2025 $ 0.000283
+0.00%
$ 591,550 $ 6
Feb 28, 2025 $ 0.000282
+0.00%
$ -- $ 141
Feb 27, 2025 $ 0.191
+0.00%
$ -- $ 8,019
Feb 22, 2025 $ 0.000285
+0.00%
$ 595,466 $ 8
Feb 20, 2025 $ 0.188
-0.79%
$ -- $ 6,432
Feb 19, 2025 $ 0.189
+0.77%
$ 394.05 million $ 4,608
Feb 18, 2025 $ 0.187
+0.70%
$ 391.48 million $ 2,646
Feb 17, 2025 $ 0.186
-0.47%
$ 389.27 million $ 3,811
Feb 16, 2025 $ 0.186
+0.39%
$ 389.01 million $ 3,016
Feb 15, 2025 $ 0.186
+0.18%
$ 387.74 million $ 2,510
Feb 14, 2025 $ 0.185
+0.01%
$ 387.15 million $ 3,289
Feb 13, 2025 $ 0.185
+0.25%
$ 386.87 million $ 2,481
Feb 12, 2025 $ 0.185
+0.31%
$ 385.65 million $ 3,581
Feb 11, 2025 $ 0.184
-0.02%
$ 384.95 million $ 2,142
Feb 10, 2025 $ 0.184
-0.01%
$ 384.98 million $ 4,335
Feb 9, 2025 $ 0.184
+0.16%
$ 385.23 million $ 1,969
Feb 8, 2025 $ 0.184
+61,430.88%
$ 384.61 million $ 4,187
Feb 7, 2025 $ 0.000299
-0.54%
$ 625,071 $ 31