Matrix Chain Historical Data

MTC Page 9
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 0.0584
-24.30%
$ 121.95 million $ 1.75 million
Aug 17, 2024 $ 0.0774
+109.20%
$ 161.6 million $ 7.89 million
Aug 16, 2024 $ 0.0369
-45.88%
$ 77.16 million $ 1.48 million
Aug 15, 2024 $ 0.0681
-36.76%
$ 142.26 million $ 1.3 million
Aug 14, 2024 $ 0.108
-33.77%
$ 225.78 million $ 1.55 million
Aug 13, 2024 $ 0.163
-23.44%
$ 340.9 million $ 1.19 million
Aug 12, 2024 $ 0.214
-13.55%
$ 446.26 million $ 1.37 million
Aug 11, 2024 $ 0.247
-11.49%
$ 516.19 million $ 413,487
Aug 10, 2024 $ 0.279
+2.09%
$ 583.22 million $ 1.67 million
Aug 9, 2024 $ 0.273
-15.87%
$ 571.31 million $ 2.86 million
Aug 8, 2024 $ 0.326
+5.43%
$ 680.4 million $ 3.5 million
Aug 7, 2024 $ 0.309
-20.67%
$ 645.34 million $ 975,470
Aug 6, 2024 $ 0.389
-11.66%
$ 813.45 million $ 995,580
Aug 5, 2024 $ 0.441
-6.44%
$ 921.04 million $ 1.35 million
Aug 4, 2024 $ 0.471
-7.88%
$ 984.43 million $ 1.03 million
Aug 3, 2024 $ 0.512
-8.33%
$ 1.07 billion $ 870,980
Aug 2, 2024 $ 0.558
-7.82%
$ 1.17 billion $ 1.19 million
Aug 1, 2024 $ 0.605
-5.06%
$ 1.26 billion $ 1.05 million
Jul 31, 2024 $ 0.638
-3.75%
$ 1.33 billion $ 994,353
Jul 30, 2024 $ 0.663
-2.66%
$ 1.39 billion $ 788,878
Jul 29, 2024 $ 0.681
-4.50%
$ 1.42 billion $ 1.35 million
Jul 28, 2024 $ 0.713
-2.59%
$ 1.49 billion $ 271,408
Jul 27, 2024 $ 0.732
-2.41%
$ 1.53 billion $ 1.05 million
Jul 26, 2024 $ 0.75
-1.47%
$ 1.57 billion $ 856,133
Jul 25, 2024 $ 0.761
-1.10%
$ 1.59 billion $ 950,242
Jul 24, 2024 $ 0.772
+0.36%
$ 1.61 billion $ 442,412
Jul 23, 2024 $ 0.77
+0.24%
$ 1.61 billion $ 1.02 million
Jul 22, 2024 $ 0.768
+1.46%
$ 1.6 billion $ 993,884
Jul 21, 2024 $ 0.756
-4.60%
$ 1.58 billion $ 914,739
Jul 20, 2024 $ 0.793
-2.78%
$ 1.66 billion $ 880,342
Jul 19, 2024 $ 0.816
-2.89%
$ 1.7 billion $ 1.06 million
Jul 18, 2024 $ 0.84
-1.15%
$ 1.75 billion $ 877,239
Jul 17, 2024 $ 0.85
-1.23%
$ 1.77 billion $ 865,912
Jul 16, 2024 $ 0.86
-0.35%
$ 1.8 billion $ 834,047
Jul 15, 2024 $ 0.863
-0.32%
$ 1.8 billion $ 762,071
Jul 14, 2024 $ 0.866
-0.14%
$ 1.81 billion $ 834,564
Jul 13, 2024 $ 0.867
-0.68%
$ 1.81 billion $ 942,325
Jul 12, 2024 $ 0.873
-0.60%
$ 1.82 billion $ 799,833
Jul 11, 2024 $ 0.878
+0.04%
$ 1.84 billion $ 753,977
Jul 10, 2024 $ 0.878
-1.64%
$ 1.83 billion $ 968,922
Jul 9, 2024 $ 0.893
-0.02%
$ 1.86 billion $ 763,525
Jul 8, 2024 $ 0.893
-0.58%
$ 1.87 billion $ 795,432
Jul 7, 2024 $ 0.898
-0.86%
$ 1.88 billion $ 836,282
Jul 6, 2024 $ 0.906
+1.08%
$ 1.89 billion $ 1.38 million
Jul 5, 2024 $ 0.897
-1.56%
$ 1.87 billion $ 640,797
Jul 4, 2024 $ 0.911
-0.06%
$ 1.9 billion $ 652,049
Jul 3, 2024 $ 0.912
+1.26%
$ 1.91 billion $ 517,942
Jul 2, 2024 $ 0.901
-1.50%
$ 1.88 billion $ 718,017
Jul 1, 2024 $ 0.917
-1.17%
$ 1.91 billion $ 723,768
Jun 30, 2024 $ 0.928
-0.59%
$ 1.94 billion $ 555,113