Matchain Historical Data

MAT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 7, 2026 $ 0.133
+6.18%
$ 7.95 million $ 813,198
Jan 6, 2026 $ 0.125
-3.78%
$ 7.49 million $ 744,782
Jan 5, 2026 $ 0.13
+0.72%
$ 7.78 million $ 730,864
Jan 4, 2026 $ 0.129
-1.60%
$ 7.73 million $ 704,678
Jan 3, 2026 $ 0.131
-5.66%
$ 7.85 million $ 730,260
Jan 2, 2026 $ 0.139
+5.12%
$ 8.32 million $ 900,873
Jan 1, 2026 $ 0.132
+4.34%
$ 7.92 million $ 915,360
Dec 31, 2025 $ 0.126
+0.90%
$ 7.59 million $ 779,844
Dec 30, 2025 $ 0.125
-3.37%
$ 7.51 million $ 1.04 million
Dec 29, 2025 $ 0.129
-1.51%
$ 7.78 million $ 1.05 million
Dec 28, 2025 $ 0.126
-0.92%
$ 7.89 million $ 932,224
Dec 27, 2025 $ 0.128
-1.47%
$ 7.65 million $ 923,242
Dec 26, 2025 $ 0.129
-2.11%
$ 7.8 million $ 881,712
Dec 25, 2025 $ 0.131
-2.56%
$ 7.88 million $ 866,684
Dec 24, 2025 $ 0.135
-1.61%
$ 8.09 million $ 829,058
Dec 23, 2025 $ 0.137
-1.01%
$ 8.23 million $ 818,505
Dec 22, 2025 $ 0.138
-1.44%
$ 8.31 million $ 801,955
Dec 21, 2025 $ 0.14
-2.88%
$ 8.37 million $ 767,110
Dec 20, 2025 $ 0.144
+0.25%
$ 8.62 million $ 738,901
Dec 19, 2025 $ 0.143
-0.47%
$ 8.6 million $ 740,002
Dec 18, 2025 $ 0.144
-1.69%
$ 8.63 million $ 1.77 million
Dec 17, 2025 $ 0.146
+0.43%
$ 8.78 million $ 1.78 million
Dec 16, 2025 $ 0.145
+3.28%
$ 8.74 million $ 1.73 million
Dec 15, 2025 $ 0.141
-9.87%
$ 8.43 million $ 1.74 million
Dec 14, 2025 $ 0.157
-5.53%
$ 9.37 million $ 1.85 million
Dec 13, 2025 $ 0.17
+21.54%
$ 9.98 million $ 1.92 million
Dec 12, 2025 $ 0.14
-2.03%
$ 8.41 million $ 1.26 million
Dec 11, 2025 $ 0.143
-5.19%
$ 8.59 million $ 1.3 million
Dec 10, 2025 $ 0.151
+4.97%
$ 9.06 million $ 1.36 million
Dec 9, 2025 $ 0.144
-12.11%
$ 8.62 million $ 1.27 million
Dec 8, 2025 $ 0.164
+4.78%
$ 9.82 million $ 1.57 million
Dec 7, 2025 $ 0.156
+1.00%
$ 9.35 million $ 887,609
Dec 6, 2025 $ 0.155
-4.28%
$ 9.28 million $ 823,922
Dec 5, 2025 $ 0.162
-16.04%
$ 9.69 million $ 812,933
Dec 4, 2025 $ 0.192
-2.28%
$ 11.54 million $ 10.66 million
Dec 3, 2025 $ 0.197
-2.71%
$ 11.81 million $ 10.89 million
Dec 2, 2025 $ 0.202
+0.99%
$ 12.14 million $ 11.04 million
Dec 1, 2025 $ 0.2
-10.21%
$ 12.02 million $ 10.94 million
Nov 30, 2025 $ 0.223
-0.77%
$ 13.39 million $ 12.01 million
Nov 29, 2025 $ 0.225
-2.63%
$ 13.49 million $ 12.03 million
Nov 28, 2025 $ 0.231
-9.15%
$ 13.85 million $ 12.28 million
Nov 27, 2025 $ 0.255
+21.32%
$ 15.28 million $ 13.42 million
Nov 26, 2025 $ 0.21
-13.59%
$ 12.62 million $ 10.73 million
Nov 25, 2025 $ 0.243
+6.82%
$ 14.56 million $ 12.21 million
Nov 24, 2025 $ 0.23
-4.73%
$ 13.64 million $ 11.53 million
Nov 23, 2025 $ 0.242
-3.58%
$ 14.48 million $ 12.05 million
Nov 22, 2025 $ 0.249
-3.71%
$ 15.05 million $ 12.3 million
Nov 21, 2025 $ 0.259
-1.29%
$ 15.51 million $ 12.74 million
Nov 20, 2025 $ 0.262
-1.55%
$ 15.73 million $ 12.85 million
Nov 19, 2025 $ 0.266
-12.03%
$ 15.97 million $ 12.86 million