MateableCoin Historical Data

MTBC Page 5
Download
Date Close Price change Market cap Trading volume
Jul 19, 2024 $ 0.0000791
+0.76%
$ 14,907 $ 91
Jul 18, 2024 $ 0.0000785
+0.67%
$ 14,793 $ 87
Jul 17, 2024 $ 0.0000779
-0.59%
$ 14,676 $ 83
Jul 16, 2024 $ 0.0000784
+5.46%
$ 14,764 $ 118
Jul 15, 2024 $ 0.0000751
+0.65%
$ 14,138 $ 89
Jul 14, 2024 $ 0.0000746
+1.07%
$ 14,044 $ 78
Jul 13, 2024 $ 0.0000743
+1.62%
$ 13,998 $ 82
Jul 12, 2024 $ 0.0000732
+0.47%
$ 13,774 $ 87
Jul 11, 2024 $ 0.0000728
+1.04%
$ 13,708 $ 80
Jul 10, 2024 $ 0.0000721
+1.35%
$ 13,566 $ 66
Jul 9, 2024 $ 0.0000711
+0.06%
$ 13,383 $ 69
Jul 8, 2024 $ 0.0000711
+1.30%
$ 13,373 $ 120
Jul 7, 2024 $ 0.0000702
+0.93%
$ 13,200 $ 87
Jul 6, 2024 $ 0.0000695
-0.21%
$ 13,077 $ 82
Jul 5, 2024 $ 0.0000697
-0.46%
$ 13,104 $ 85
Jul 4, 2024 $ 0.0000701
-0.80%
$ 13,182 $ 79
Jul 3, 2024 $ 0.0000707
-1.79%
$ 13,287 $ 74
Jul 2, 2024 $ 0.0000719
+0.65%
$ 13,526 $ 89
Jul 1, 2024 $ 0.0000715
+0.63%
$ 13,420 $ 69
Jun 30, 2024 $ 0.000071
-0.02%
$ 13,352 $ 65
Jun 29, 2024 $ 0.0000711
+0.77%
$ 13,352 $ 66
Jun 28, 2024 $ 0.0000705
+0.86%
$ 13,249 $ 86
Jun 27, 2024 $ 0.0000699
+0.13%
$ 13,132 $ 72
Jun 26, 2024 $ 0.0000698
-0.39%
$ 13,115 $ 86
Jun 25, 2024 $ 0.0000701
+2.32%
$ 13,163 $ 81
Jun 20, 2024 $ 0.0000739
+0.75%
$ -- $ 86
Jun 19, 2024 $ 0.0000734
-0.07%
$ 13,774 $ 82
Jun 18, 2024 $ 0.0000734
-5.08%
$ 13,782 $ 101
Jun 17, 2024 $ 0.0000774
+0.77%
$ 14,516 $ 71
Jun 16, 2024 $ 0.0000768
-0.82%
$ 14,405 $ 79
Jun 15, 2024 $ 0.0000774
-0.07%
$ 14,523 $ 81
Jun 14, 2024 $ 0.0000775
-2.84%
$ 14,531 $ 96
Jun 13, 2024 $ 0.0000797
-0.10%
$ 14,953 $ 75
Jun 12, 2024 $ 0.0000798
-0.01%
$ 14,965 $ 76
Jun 11, 2024 $ 0.0000798
+0.92%
$ 14,965 $ 73
Jun 10, 2024 $ 0.0000791
-3.11%
$ 14,823 $ 87
Jun 9, 2024 $ 0.0000817
+0.89%
$ 15,312 $ 72
Jun 8, 2024 $ 0.000081
-0.16%
$ 15,175 $ 86
Jun 7, 2024 $ 0.0000811
+0.50%
$ 15,197 $ 86
Jun 6, 2024 $ 0.0000807
-1.41%
$ 15,120 $ 97
Jun 5, 2024 $ 0.0000819
-2.37%
$ 15,335 $ 86
Jun 4, 2024 $ 0.0000839
-1.91%
$ 15,706 $ 98
Jun 3, 2024 $ 0.0000855
-2.81%
$ 16,010 $ 84
Jun 2, 2024 $ 0.000088
+2.32%
$ 16,470 $ 287
Jun 1, 2024 $ 0.000086
+0.40%
$ 16,094 $ 53
May 31, 2024 $ 0.0000856
+0.13%
$ 16,027 $ 72
May 30, 2024 $ 0.0000855
+0.91%
$ 16,004 $ 61
May 29, 2024 $ 0.0000847
-2.96%
$ 15,857 $ 68
May 28, 2024 $ 0.0000873
-1.31%
$ 16,339 $ 66
May 27, 2024 $ 0.0000885
+0.18%
$ 16,553 $ 49