MateableCoin Historical Data

MTBC Page 4
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $ 0.0000433
+0.01%
$ 8,203 $ 35
Sep 6, 2024 $ 0.0000433
-1.31%
$ 8,202 $ 40
Sep 5, 2024 $ 0.0000438
-0.55%
$ 8,310 $ 43
Sep 4, 2024 $ 0.0000441
-1.04%
$ 8,355 $ 41
Sep 3, 2024 $ 0.0000448
-0.01%
$ 8,491 $ 39
Sep 2, 2024 $ 0.0000448
-0.89%
$ 8,489 $ 33
Sep 1, 2024 $ 0.0000452
-0.77%
$ 8,562 $ 39
Aug 31, 2024 $ 0.0000455
-0.19%
$ 8,628 $ 44
Aug 30, 2024 $ 0.0000456
-0.15%
$ 8,643 $ 39
Aug 29, 2024 $ 0.0000457
+0.27%
$ 8,654 $ 41
Aug 28, 2024 $ 0.0000455
-0.56%
$ 8,621 $ 42
Aug 27, 2024 $ 0.0000457
-1.26%
$ 8,656 $ 42
Aug 26, 2024 $ 0.0000463
-0.62%
$ 8,766 $ 44
Aug 25, 2024 $ 0.0000466
-1.01%
$ 8,819 $ 41
Aug 24, 2024 $ 0.000047
-0.26%
$ 8,907 $ 42
Aug 23, 2024 $ 0.0000472
+0.85%
$ 8,929 $ 44
Aug 22, 2024 $ 0.0000468
-0.05%
$ 8,853 $ 40
Aug 21, 2024 $ 0.0000468
+7.71%
$ 8,856 $ 63
Aug 20, 2024 $ 0.0000434
+1.42%
$ 8,220 $ 40
Aug 19, 2024 $ 0.0000428
-1.60%
$ 8,106 $ 46
Aug 18, 2024 $ 0.0000435
-0.72%
$ 8,236 $ 43
Aug 17, 2024 $ 0.0000438
+0.80%
$ 8,294 $ 41
Aug 16, 2024 $ 0.0000435
-0.43%
$ 8,227 $ 37
Aug 15, 2024 $ 0.0000437
+0.83%
$ 8,263 $ 46
Aug 14, 2024 $ 0.0000433
-0.39%
$ 8,194 $ 43
Aug 13, 2024 $ 0.0000435
+0.90%
$ 8,225 $ 37
Aug 12, 2024 $ 0.0000431
-0.35%
$ 8,151 $ 41
Aug 11, 2024 $ 0.0000433
-1.96%
$ 8,180 $ 50
Aug 10, 2024 $ 0.0000441
+1.92%
$ 8,342 $ 42
Aug 9, 2024 $ 0.0000433
+0.01%
$ 8,184 $ 52
Aug 8, 2024 $ 0.0000433
+1.21%
$ 8,183 $ 70
Aug 7, 2024 $ 0.0000428
+0.64%
$ 8,083 $ 61
Aug 6, 2024 $ 0.0000425
-0.37%
$ 8,029 $ 56
Aug 5, 2024 $ 0.0000426
-26.05%
$ 8,053 $ 210
Aug 4, 2024 $ 0.0000579
-0.38%
$ 10,940 $ 88
Aug 3, 2024 $ 0.0000578
-0.73%
$ 10,912 $ 69
Aug 2, 2024 $ 0.0000578
+3.00%
$ 10,904 $ 82
Aug 1, 2024 $ 0.0000556
+0.12%
$ 10,499 $ 65
Jul 31, 2024 $ 0.000056
+1.79%
$ 10,570 $ 68
Jul 30, 2024 $ 0.0000548
-0.43%
$ 10,333 $ 66
Jul 29, 2024 $ 0.0000556
+1.71%
$ 10,482 $ 89
Jul 28, 2024 $ 0.0000546
-2.69%
$ 10,306 $ 91
Jul 27, 2024 $ 0.0000562
-2.59%
$ 10,608 $ 90
Jul 26, 2024 $ 0.0000577
-2.83%
$ 10,889 $ 105
Jul 25, 2024 $ 0.0000597
-3.14%
$ 11,250 $ 101
Jul 24, 2024 $ 0.0000612
-4.19%
$ 11,539 $ 92
Jul 23, 2024 $ 0.0000643
-2.90%
$ 12,129 $ 89
Jul 22, 2024 $ 0.0000659
-4.37%
$ 12,421 $ 115
Jul 21, 2024 $ 0.0000695
-2.52%
$ 13,096 $ 104
Jul 20, 2024 $ 0.0000707
-10.56%
$ 13,319 $ 136