Matchain Historical Data

MAT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $ 0.301
+15.63%
$ 18.17 million $ 14.46 million
Nov 17, 2025 $ 0.261
-7.74%
$ 15.63 million $ 12.39 million
Nov 16, 2025 $ 0.281
-6.14%
$ 16.94 million $ 13.17 million
Nov 15, 2025 $ 0.3
+2.15%
$ 17.97 million $ 13.95 million
Nov 14, 2025 $ 0.293
+0.75%
$ 17.61 million $ 13.63 million
Nov 13, 2025 $ 0.291
-1.35%
$ 17.46 million $ 13.43 million
Nov 12, 2025 $ 0.297
+1.56%
$ 17.74 million $ 769,744
Nov 11, 2025 $ 0.292
-3.15%
$ 17.53 million $ 13.31 million
Nov 10, 2025 $ 0.302
+1.30%
$ 18.1 million $ 13.72 million
Nov 9, 2025 $ 0.298
-1.28%
$ 17.86 million $ 13.39 million
Nov 8, 2025 $ 0.302
-6.49%
$ 18.1 million $ 13.57 million
Nov 7, 2025 $ 0.323
+9.07%
$ 19.35 million $ 14.27 million
Nov 6, 2025 $ 0.296
-1.35%
$ 17.74 million $ 12.95 million
Nov 5, 2025 $ 0.3
-2.57%
$ 17.98 million $ 12.73 million
Nov 4, 2025 $ 0.308
-13.09%
$ 18.46 million $ 12.58 million
Nov 3, 2025 $ 0.354
-16.81%
$ 21.24 million $ 13.69 million
Nov 2, 2025 $ 0.426
+3.67%
$ 25.55 million $ 15.75 million
Nov 1, 2025 $ 0.41
+6.03%
$ 24.63 million $ 14.8 million
Oct 31, 2025 $ 0.389
+13.79%
$ 23.23 million $ 14.09 million
Oct 30, 2025 $ 0.344
-87.98%
$ 20.52 million $ 10.07 million
Oct 29, 2025 $ 2.86
+12.29%
$ 171.44 million $ 24.15 million
Oct 28, 2025 $ 2.58
+24.56%
$ 151.92 million $ 23.25 million
Oct 27, 2025 $ 2.07
+620.12%
$ 124.58 million $ 20.54 million
Oct 26, 2025 $ 0.288
+9.18%
$ 17.27 million $ 3.94 million
Oct 25, 2025 $ 0.264
-10.93%
$ 15.82 million $ 3.38 million
Oct 24, 2025 $ 0.292
-4.49%
$ 17.77 million $ 3.58 million
Oct 23, 2025 $ 0.31
-9.37%
$ 18.34 million $ 3.63 million
Oct 22, 2025 $ 0.349
-0.79%
$ 20.55 million $ 712,126
Oct 21, 2025 $ 0.353
+1.64%
$ 21.09 million $ 783,215
Oct 20, 2025 $ 0.346
-5.74%
$ 20.83 million $ 737,841
Oct 19, 2025 $ 0.375
+3.26%
$ 22.04 million $ 3.75 million
Oct 18, 2025 $ 0.36
+7.14%
$ 21.78 million $ 3.59 million
Oct 17, 2025 $ 0.362
-7.10%
$ 20.17 million $ 3.55 million
Oct 16, 2025 $ 0.39
-13.28%
$ 23.37 million $ 3.44 million
Oct 15, 2025 $ 0.447
-7.63%
$ 27.01 million $ 3.61 million
Oct 14, 2025 $ 0.485
-6.31%
$ 29.01 million $ 3.78 million
Oct 13, 2025 $ 0.517
-5.70%
$ 31.03 million $ 790,258
Oct 12, 2025 $ 0.548
-6.18%
$ 32.9 million $ 4.42 million
Oct 11, 2025 $ 0.586
+42.36%
$ 33.27 million $ 4.22 million
Oct 10, 2025 $ 0.411
-16.04%
$ 24.68 million $ 1.04 million
Oct 9, 2025 $ 0.49
-11.83%
$ 29.39 million $ 3.96 million
Oct 8, 2025 $ 0.556
-13.25%
$ 33.34 million $ 3.96 million
Oct 7, 2025 $ 0.64
+2.48%
$ 38.52 million $ 1.95 million
Oct 6, 2025 $ 0.625
-0.76%
$ 37.5 million $ 1.12 million
Oct 5, 2025 $ 0.63
-1.35%
$ 37.79 million $ 1.98 million
Oct 4, 2025 $ 0.638
-4.74%
$ 38.3 million $ 2.02 million
Oct 3, 2025 $ 0.701
-0.49%
$ 40.21 million $ 1.82 million
Oct 2, 2025 $ 0.705
-0.61%
$ 42.26 million $ 2.01 million
Oct 1, 2025 $ 0.728
+6.55%
$ 42.53 million $ 1.31 million
Sep 30, 2025 $ 0.679
+3.11%
$ 40.98 million $ 820,579