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