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