Matchain Historical Data

MAT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 26, 2026 $ 0.0449
+0.47%
$ 2.69 million $ 674,230
Feb 25, 2026 $ 0.0447
-0.82%
$ 2.68 million $ 700,726
Feb 24, 2026 $ 0.0451
-2.12%
$ 2.7 million $ 683,316
Feb 23, 2026 $ 0.0461
-5.28%
$ 2.76 million $ 653,625
Feb 22, 2026 $ 0.0486
+0.48%
$ 2.92 million $ 700,237
Feb 21, 2026 $ 0.0484
-1.93%
$ 2.9 million $ 694,227
Feb 20, 2026 $ 0.0493
-4.02%
$ 2.96 million $ 706,680
Feb 19, 2026 $ 0.0514
-0.92%
$ 3.08 million $ 693,136
Feb 18, 2026 $ 0.0519
-2.65%
$ 3.1 million $ 694,451
Feb 17, 2026 $ 0.0533
+3.68%
$ 3.2 million $ 712,573
Feb 16, 2026 $ 0.0514
-0.71%
$ 3.08 million $ 709,999
Feb 15, 2026 $ 0.0518
-1.61%
$ 3.11 million $ 702,898
Feb 14, 2026 $ 0.0526
+1.61%
$ 3.16 million $ 734,549
Feb 13, 2026 $ 0.0518
-13.74%
$ 3.11 million $ 731,887
Feb 12, 2026 $ 0.06
-10.37%
$ 3.6 million $ 728,235
Feb 11, 2026 $ 0.067
-12.05%
$ 4.02 million $ 768,826
Feb 10, 2026 $ 0.0762
-1.07%
$ 4.57 million $ 723,924
Feb 9, 2026 $ 0.077
+1.34%
$ 4.62 million $ 710,734
Feb 8, 2026 $ 0.076
-1.11%
$ 4.56 million $ 702,651
Feb 7, 2026 $ 0.0768
-12.63%
$ 4.61 million $ 779,060
Feb 6, 2026 $ 0.0879
-0.45%
$ 5.28 million $ 765,225
Feb 5, 2026 $ 0.0883
+5.90%
$ 5.3 million $ 793,947
Feb 4, 2026 $ 0.0834
+5.43%
$ 5 million $ 720,043
Feb 3, 2026 $ 0.0791
-0.22%
$ 4.75 million $ 728,251
Feb 2, 2026 $ 0.0793
-0.83%
$ 4.76 million $ 699,040
Feb 1, 2026 $ 0.08
-11.15%
$ 4.8 million $ 726,753
Jan 31, 2026 $ 0.09
-3.01%
$ 5.4 million $ 740,759
Jan 30, 2026 $ 0.0928
-1.89%
$ 5.57 million $ 708,710
Jan 29, 2026 $ 0.0946
-6.69%
$ 5.67 million $ 711,630
Jan 28, 2026 $ 0.101
-4.07%
$ 6.08 million $ 707,164
Jan 27, 2026 $ 0.106
-2.76%
$ 6.34 million $ 702,898
Jan 26, 2026 $ 0.109
-0.27%
$ 6.52 million $ 700,284
Jan 25, 2026 $ 0.109
+2.37%
$ 6.54 million $ 710,693
Jan 24, 2026 $ 0.106
-3.29%
$ 6.38 million $ 716,531
Jan 23, 2026 $ 0.11
-1.77%
$ 6.6 million $ 715,591
Jan 22, 2026 $ 0.112
+0.74%
$ 6.72 million $ 700,552
Jan 21, 2026 $ 0.111
-3.05%
$ 6.67 million $ 735,998
Jan 20, 2026 $ 0.115
-5.18%
$ 6.88 million $ 765,533
Jan 19, 2026 $ 0.121
-0.67%
$ 7.26 million $ 792,488
Jan 18, 2026 $ 0.122
+2.75%
$ 7.31 million $ 781,158
Jan 17, 2026 $ 0.119
+3.31%
$ 7.11 million $ 731,061
Jan 16, 2026 $ 0.115
-6.65%
$ 6.89 million $ 774,217
Jan 15, 2026 $ 0.123
-8.75%
$ 7.37 million $ 771,236
Jan 14, 2026 $ 0.135
+2.28%
$ 8.08 million $ 781,758
Jan 13, 2026 $ 0.132
-3.18%
$ 7.9 million $ 769,739
Jan 12, 2026 $ 0.136
-1.49%
$ 8.16 million $ 1.11 million
Jan 11, 2026 $ 0.138
+1.95%
$ 8.25 million $ 1.11 million
Jan 10, 2026 $ 0.135
-3.91%
$ 8.12 million $ 1.07 million
Jan 9, 2026 $ 0.141
+1.71%
$ 8.45 million $ 1.11 million
Jan 8, 2026 $ 0.139
+4.57%
$ 8.31 million $ 1 million