Matchain Historical Data

MAT Page 47
Download
Date Close Price change Market cap Trading volume
May 14, 6 AM $ 0.101
-10.03%
$ 6.06 million $ 471,732
May 14, 5 AM $ 0.112
-23.72%
$ 6.73 million $ 538,296
May 14, 4 AM $ 0.147
-1.74%
$ 8.82 million $ 2.68 million
May 14, 3 AM $ 0.15
+3.47%
$ 8.98 million $ 2.91 million
May 14, 2 AM $ 0.144
-3.89%
$ 8.67 million $ 2.89 million
May 14, 1 AM $ 0.152
+4.56%
$ 9.14 million $ 2.95 million
May 14, 12 AM $ 0.146
-12.09%
$ 8.74 million $ 860,515
May 13, 11 PM $ 0.166
+5.90%
$ 9.94 million $ 3.08 million
May 13, 10 PM $ 0.156
+12.70%
$ 9.39 million $ 3.02 million
May 13, 9 PM $ 0.139
-2.92%
$ 8.36 million $ 2.51 million
May 13, 8 PM $ 0.144
+2.25%
$ 8.61 million $ 759,995
May 13, 7 PM $ 0.14
+17.63%
$ 8.42 million $ 2.12 million
May 13, 6 PM $ 0.12
-19.70%
$ 7.21 million $ 638,151
May 13, 5 PM $ 0.15
+21.64%
$ 8.97 million $ 2.75 million
May 13, 4 PM $ 0.123
-10.66%
$ 7.38 million $ 528,837
May 13, 3 PM $ 0.138
+16.81%
$ 8.26 million $ 2.61 million
May 13, 2 PM $ 0.118
-20.32%
$ 7.07 million $ 455,352
May 13, 1 PM $ 0.143
+16.54%
$ 8.61 million $ 460,512
May 13, 12 PM $ 0.123
-8.23%
$ 7.38 million $ 419,709
May 13, 11 AM $ 0.134
-2.30%
$ 8.04 million $ 2.38 million
May 13, 10 AM $ 0.145
-5.24%
$ 8.71 million $ 1.19 million
May 13, 9 AM $ 0.153
+12.91%
$ 9.19 million $ 2.4 million
May 13, 8 AM $ 0.135
-1.29%
$ 8.12 million $ 439,512
May 13, 7 AM $ 0.137
-16.32%
$ 8.23 million $ 293,508
May 13, 6 AM $ 0.164
-7.75%
$ 9.84 million $ 2.16 million
May 13, 5 AM $ 0.178
+21.25%
$ 10.67 million $ 2.06 million
May 13, 4 AM $ 0.146
+10.35%
$ 8.75 million $ 197,934
May 13, 3 AM $ 0.113
+11.27%
$ 6.8 million $ 90,855
May 13, 2 AM $ 0.102
-6.49%
$ 6.11 million $ 68,035
May 13, 1 AM $ 0.109
-0.46%
$ 6.53 million $ 55,899
May 13, 12 AM $ 0.109
+46.96%
$ 6.57 million $ 38,701
May 12, 11 PM $ 0.0806
+24.02%
$ 4.84 million $ 11,627
May 12, 10 PM $ 0.0648
-1.14%
$ 3.89 million $ 4,111
May 12, 9 PM $ 0.0656
+8.90%
$ 3.94 million $ 978,821
May 12, 8 PM $ 0.0604
+3.97%
$ 3.63 million $ 978,677
May 12, 7 PM $ 0.0581
+0.35%
$ 3.49 million $ 970,302
May 12, 6 PM $ 0.0579
-6.43%
$ 3.47 million $ 962,554
May 12, 5 PM $ 0.0619
+13.69%
$ 3.71 million $ 957,394
May 12, 4 PM $ 0.0544
-3.78%
$ 3.26 million $ 940,893
May 12, 3 PM $ 0.0566
+5.58%
$ 3.4 million $ 924,811
May 12, 2 PM $ 0.0526
-9.33%
$ 3.15 million $ 915,292
May 12, 1 PM $ 0.058
+20.33%
$ 3.48 million $ 890,754
May 12, 12 PM $ 0.0488
-1.54%
$ 2.93 million $ 24
May 12, 8 AM $ 0.0401
+1.61%
$ 2.41 million $ 693,090
May 12, 7 AM $ 0.0394
+2.64%
$ 2.36 million $ 686,833
May 12, 6 AM $ 0.0385
+2.88%
$ 2.31 million $ 685,371
May 12, 5 AM $ 0.0374
+0.31%
$ 2.24 million $ 681,443
May 12, 4 AM $ 0.0373
+0.74%
$ 2.24 million $ 679,578
May 12, 3 AM $ 0.037
-0.25%
$ 2.22 million $ 679,320
May 12, 2 AM $ 0.037
+0.26%
$ 2.22 million $ 680,006