Matchain Historical Data

MAT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.659
-5.05%
$ 39.52 million $ 778,819
Sep 28, 2025 $ 0.69
-0.71%
$ 41.62 million $ 772,457
Sep 27, 2025 $ 0.694
-6.01%
$ 41.67 million $ 772,504
Sep 26, 2025 $ 0.742
+7.23%
$ 44.33 million $ 987,670
Sep 25, 2025 $ 0.702
-10.17%
$ 41.49 million $ 830,599
Sep 24, 2025 $ 0.779
-6.11%
$ 46.92 million $ 771,008
Sep 23, 2025 $ 0.827
-1.91%
$ 49.79 million $ 1.05 million
Sep 22, 2025 $ 0.842
-7.94%
$ 50.61 million $ 960,109
Sep 21, 2025 $ 0.922
+4.51%
$ 54.9 million $ 929,587
Sep 20, 2025 $ 0.887
-0.93%
$ 52.9 million $ 1.07 million
Sep 19, 2025 $ 0.907
-2.93%
$ 53.79 million $ 1 million
Sep 18, 2025 $ 0.93
+5.96%
$ 56.05 million $ 1.43 million
Sep 17, 2025 $ 0.868
-2.14%
$ 52.65 million $ 964,325
Sep 16, 2025 $ 0.883
-3.49%
$ 53.23 million $ 1.24 million
Sep 15, 2025 $ 0.911
-7.58%
$ 54.93 million $ 1.41 million
Sep 14, 2025 $ 0.987
-0.37%
$ 59.15 million $ 1.72 million
Sep 13, 2025 $ 0.989
-3.23%
$ 59.32 million $ 3.09 million
Sep 12, 2025 $ 1.02
+3.40%
$ 61.41 million $ 10.32 million
Sep 11, 2025 $ 0.99
-2.24%
$ 59.4 million $ 6.78 million
Sep 10, 2025 $ 1.01
-11.35%
$ 60.75 million $ 5.42 million
Sep 9, 2025 $ 1.14
-7.62%
$ 68.48 million $ 4.69 million
Sep 8, 2025 $ 1.24
+8.82%
$ 74.18 million $ 5.92 million
Sep 7, 2025 $ 1.14
+32.74%
$ 68.17 million $ 6.07 million
Sep 6, 2025 $ 0.856
-17.79%
$ 51.36 million $ 7.12 million
Sep 5, 2025 $ 1.04
+45.22%
$ 62.47 million $ 9.34 million
Sep 4, 2025 $ 0.722
-12.37%
$ 43.02 million $ 5.77 million
Sep 3, 2025 $ 0.834
-10.10%
$ 49.44 million $ 5.96 million
Sep 2, 2025 $ 0.931
-12.22%
$ 55.64 million $ 7.05 million
Sep 1, 2025 $ 1.06
-9.55%
$ 63.61 million $ 7.31 million
Aug 31, 2025 $ 1.18
-6.48%
$ 70.33 million $ 3.8 million
Aug 30, 2025 $ 1.26
-6.33%
$ 75.9 million $ 6.15 million
Aug 29, 2025 $ 1.34
-4.01%
$ 80.54 million $ 6.77 million
Aug 28, 2025 $ 1.4
+2.21%
$ 83.91 million $ 5.43 million
Aug 27, 2025 $ 1.3
-19.12%
$ 82.09 million $ 5.79 million
Aug 26, 2025 $ 1.61
+40.11%
$ 96.66 million $ 7.98 million
Aug 25, 2025 $ 1.22
-11.58%
$ 68.94 million $ 7.66 million
Aug 24, 2025 $ 1.36
-31.29%
$ 82.6 million $ 10.1 million
Aug 23, 2025 $ 1.71
+15.60%
$ 118.89 million $ 16.26 million
Aug 22, 2025 $ 1.45
+87.80%
$ 88.47 million $ 15 million
Aug 21, 2025 $ 0.783
+43.53%
$ 46.3 million $ 3.35 million
Aug 20, 2025 $ 0.555
+12.12%
$ 32.47 million $ 1.24 million
Aug 19, 2025 $ 0.486
-4.26%
$ 29.7 million $ 1.29 million
Aug 18, 2025 $ 0.507
-4.47%
$ 30.44 million $ 4.97 million
Aug 17, 2025 $ 0.531
+33.45%
$ 31.87 million $ 4.56 million
Aug 16, 2025 $ 0.398
-5.54%
$ 23.88 million $ 1.92 million
Aug 15, 2025 $ 0.421
-12.79%
$ 25.28 million $ 2.67 million
Aug 14, 2025 $ 0.474
+0.44%
$ 28.98 million $ 1.62 million
Aug 13, 2025 $ 0.472
-10.07%
$ 28.29 million $ 1.62 million
Aug 12, 2025 $ 0.524
-15.43%
$ 31.46 million $ 4.56 million
Aug 11, 2025 $ 0.615
+71.49%
$ 36.88 million $ 3.53 million