MateableCoin Historical Data

MTBC Page 3
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $0.0000537
+3.45%
$10,220 $38
Oct 26, 2024 $0.0000519
+0.34%
$9,879 $40
Oct 25, 2024 $0.0000517
-6.21%
$9,844 $52
Oct 24, 2024 $0.0000552
-0.83%
$10,495 $39
Oct 23, 2024 $0.0000556
-1.03%
$10,584 $37
Oct 22, 2024 $0.0000562
+25.34%
$10,693 $123
Oct 21, 2024 $0.0000449
-0.28%
$8,532 $45
Oct 20, 2024 $0.000045
+1.34%
$8,554 $41
Oct 19, 2024 $0.0000444
+0.54%
$8,441 $36
Oct 18, 2024 $0.0000441
-0.16%
$8,395 $34
Oct 17, 2024 $0.0000442
-0.37%
$8,407 $36
Oct 16, 2024 $0.0000446
+6.43%
$8,486 $46
Oct 15, 2024 $0.0000419
+0.56%
$7,971 $32
Oct 14, 2024 $0.0000417
+0.55%
$7,926 $34
Oct 13, 2024 $0.0000415
+0.19%
$7,882 $32
Oct 12, 2024 $0.0000414
+0.18%
$7,866 $31
Oct 11, 2024 $0.0000413
+0.34%
$7,851 $36
Oct 10, 2024 $0.0000412
+0.27%
$7,823 $40
Oct 9, 2024 $0.0000411
+0.17%
$7,802 $45
Oct 8, 2024 $0.000041
-0.13%
$7,788 $40
Oct 7, 2024 $0.000041
+0.31%
$7,790 $42
Oct 6, 2024 $0.0000409
+0.18%
$7,766 $40
Oct 5, 2024 $0.0000408
+5.17%
$7,751 $51
Oct 4, 2024 $0.0000388
+0.30%
$7,370 $37
Oct 3, 2024 $0.0000387
+0.10%
$7,347 $45
Oct 2, 2024 $0.0000386
-11.45%
$7,340 $65
Oct 1, 2024 $0.0000436
-0.34%
$8,289 $45
Sep 30, 2024 $0.0000438
-1.08%
$8,316 $43
Sep 29, 2024 $0.0000443
+8.24%
$8,406 $67
Sep 28, 2024 $0.0000409
-0.19%
$7,767 $44
Sep 27, 2024 $0.000041
-3.30%
$7,781 $49
Sep 26, 2024 $0.0000424
+0.41%
$8,046 $43
Sep 25, 2024 $0.0000422
-0.11%
$8,013 $44
Sep 24, 2024 $0.0000423
-0.20%
$8,022 $41
Sep 23, 2024 $0.0000423
+0.25%
$8,037 $38
Sep 22, 2024 $0.0000422
+11.11%
$8,017 $70
Sep 21, 2024 $0.000038
-3.84%
$7,215 $69
Sep 20, 2024 $0.0000394
-8.29%
$7,485 $60
Sep 19, 2024 $0.000043
+0.43%
$8,161 $41
Sep 18, 2024 $0.0000428
+0.02%
$8,131 $47
Sep 17, 2024 $0.0000428
-1.73%
$8,129 $43
Sep 16, 2024 $0.0000436
-11.30%
$8,274 $120
Sep 15, 2024 $0.0000489
+12.76%
$9,276 $122
Sep 14, 2024 $0.0000434
-0.39%
$8,226 $40
Sep 13, 2024 $0.0000435
+0.49%
$8,258 $39
Sep 12, 2024 $0.0000433
+0.19%
$8,217 $34
Sep 11, 2024 $0.0000432
-0.56%
$8,200 $33
Sep 10, 2024 $0.0000435
-0.15%
$8,246 $37
Sep 9, 2024 $0.0000435
+0.68%
$8,258 $39
Sep 8, 2024 $0.0000432
+0.05%
$8,202 $34