Matrix Chain Historical Data

MTC Page 9
Download
Date Close Price change Market cap Trading volume
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
Jun 29, 2024 $ 0.933
+0.08%
$ 1.95 billion $ 594,444
Jun 28, 2024 $ 0.932
-0.03%
$ 1.95 billion $ 607,228
Jun 27, 2024 $ 0.933
-0.03%
$ 1.95 billion $ 647,145
Jun 26, 2024 $ 0.933
+0.13%
$ 1.95 billion $ 798,552
Jun 25, 2024 $ 0.932
-0.09%
$ 1.95 billion $ 681,033
Jun 24, 2024 $ 0.933
-1.72%
$ 1.95 billion $ 811,036
Jun 23, 2024 $ 0.949
-2.91%
$ 1.98 billion $ 1.86 million
Jun 22, 2024 $ 0.977
+3.46%
$ 2.04 billion $ 992,894
Jun 21, 2024 $ 0.943
+14.91%
$ 1.97 billion $ 1.14 million
Jun 20, 2024 $ 0.821
+9.09%
$ 1.71 billion $ 1.21 million
Jun 19, 2024 $ 0.752
+10.28%
$ 1.57 billion $ 696,415
Jun 18, 2024 $ 0.683
+2.12%
$ 1.43 billion $ 451,634
Jun 17, 2024 $ 0.669
+0.97%
$ 1.4 billion $ 452,674
Jun 16, 2024 $ 0.661
+0.44%
$ 1.38 billion $ 500,996
Jun 15, 2024 $ 0.659
+1.61%
$ 1.38 billion $ 471,189
Jun 14, 2024 $ 0.648
+7.51%
$ 2.03 billion $ 747,769
Jun 13, 2024 $ 0.603
+0.30%
$ 1.89 billion $ 489,632