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