MateableCoin Historical Data

MTBC Page 2
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $ 0.0000404
+2.20%
$ 7,707 $ 13
Dec 15, 2024 $ 0.0000395
+0.61%
$ 7,545 $ 13
Dec 14, 2024 $ 0.0000393
+0.49%
$ 7,498 $ 14
Dec 13, 2024 $ 0.0000391
+0.03%
$ 7,460 $ 22
Dec 12, 2024 $ 0.0000391
-0.04%
$ 7,458 $ 8
Dec 11, 2024 $ 0.0000391
+0.01%
$ 7,460 $ 10
Dec 10, 2024 $ 0.0000391
-18.79%
$ 7,459 $ 1,016
Dec 9, 2024 $ 0.0000482
-0.57%
$ 9,185 $ 9
Dec 8, 2024 $ 0.0000484
+5.33%
$ 9,240 $ 43
Dec 7, 2024 $ 0.0000463
-6.43%
$ 8,828 $ 92
Dec 6, 2024 $ 0.0000491
+23.68%
$ 9,361 $ 27
Dec 5, 2024 $ 0.0000395
+3.27%
$ 7,542 $ 19
Dec 4, 2024 $ 0.0000383
+1.60%
$ 7,303 $ 11
Dec 3, 2024 $ 0.0000379
-21.75%
$ 7,223 $ 39
Dec 2, 2024 $ 0.0000486
-4.72%
$ 9,209 $ 44
Dec 1, 2024 $ 0.000051
+45.76%
$ 9,723 $ 41
Nov 30, 2024 $ 0.000035
+11.77%
$ 6,653 $ 13
Nov 29, 2024 $ 0.0000313
+1.63%
$ 5,968 $ 8
Nov 28, 2024 $ 0.0000308
-12.71%
$ 5,872 $ 16
Nov 27, 2024 $ 0.0000353
+17.66%
$ 6,726 $ 34
Nov 26, 2024 $ 0.0000302
+37.27%
$ 5,755 $ 117
Nov 25, 2024 $ 0.0000391
-23.88%
$ 6,136 $ 237
Nov 24, 2024 $ 0.00006
+35.42%
$ 11,434 $ 51
Nov 23, 2024 $ 0.000044
+7.85%
$ 9,243 $ 8
Nov 22, 2024 $ 0.0000408
+1.14%
$ 7,774 $ 0
Nov 21, 2024 $ 0.0000403
-19.29%
$ 7,724 $ 18
Nov 20, 2024 $ 0.00005
-0.06%
$ 9,257 $ 13
Nov 19, 2024 $ 0.0000501
+3.81%
$ 9,540 $ 9
Nov 18, 2024 $ 0.000048
+0.05%
$ 9,138 $ 9
Nov 17, 2024 $ 0.0000479
+7.18%
$ 9,133 $ 13
Nov 16, 2024 $ 0.0000639
-8.07%
$ 12,168 $ 42
Nov 15, 2024 $ 0.0000695
-11.35%
$ 13,235 $ 19
Nov 14, 2024 $ 0.0000793
-0.31%
$ 15,107 $ 11
Nov 13, 2024 $ 0.0000796
+1.00%
$ 15,153 $ 12
Nov 12, 2024 $ 0.0000788
-1.39%
$ 15,004 $ 12
Nov 11, 2024 $ 0.0000799
-9.34%
$ 15,214 $ 29
Nov 10, 2024 $ 0.0000881
-0.87%
$ 16,780 $ 13
Nov 9, 2024 $ 0.0000889
-0.01%
$ 16,926 $ 16
Nov 8, 2024 $ 0.0000889
-7.74%
$ 16,927 $ 25
Nov 7, 2024 $ 0.0000964
+7.30%
$ 18,346 $ 19
Nov 6, 2024 $ 0.0000898
-5.43%
$ 17,096 $ 19
Nov 5, 2024 $ 0.000095
+79.26%
$ 18,077 $ 489
Nov 4, 2024 $ 0.000053
-0.19%
$ 10,083 $ 10
Nov 3, 2024 $ 0.0000534
-1.19%
$ 10,156 $ 16
Nov 2, 2024 $ 0.000054
-0.37%
$ 10,277 $ 32
Nov 1, 2024 $ 0.0000542
+0.27%
$ 10,315 $ 31
Oct 31, 2024 $ 0.0000541
-0.38%
$ 10,287 $ 37
Oct 30, 2024 $ 0.0000543
-0.38%
$ 10,327 $ 41
Oct 29, 2024 $ 0.0000545
+0.49%
$ 10,367 $ 36
Oct 28, 2024 $ 0.0000538
+0.17%
$ 10,238 $ 36