MateableCoin Historical Data

MTBC
Download
Date Close Price change Market cap Trading volume
Feb 4, 2025 $0.000042
-0.57%
$-- $74
Feb 3, 2025 $0.0000422
+1.15%
$8,082 $74
Feb 2, 2025 $0.000042
-2.05%
$8,030 $70
Feb 1, 2025 $0.0000428
-2.28%
$8,199 $76
Jan 31, 2025 $0.0000438
-0.61%
$8,389 $71
Jan 30, 2025 $0.0000441
+0.45%
$8,441 $70
Jan 29, 2025 $0.0000439
-0.27%
$8,403 $78
Jan 28, 2025 $0.000044
-5.28%
$8,425 $81
Jan 27, 2025 $0.0000465
-1.18%
$8,889 $83
Jan 26, 2025 $0.000047
-5.78%
$8,995 $94
Jan 25, 2025 $0.0000504
+249.67%
$9,633 $548
Jan 24, 2025 $0.0000261
+0.00%
$4,993 $7
Jan 23, 2025 $0.0000261
+0.38%
$4,993 $6
Jan 22, 2025 $0.0000261
+3.57%
$4,992 $7
Jan 21, 2025 $0.0000252
-23.40%
$4,820 $26
Jan 20, 2025 $0.0000329
-0.60%
$6,292 $7
Jan 19, 2025 $0.0000331
-15.56%
$6,330 $15
Jan 18, 2025 $0.0000393
+33.67%
$7,515 $28
Jan 17, 2025 $0.0000294
+19.51%
$5,622 $18
Jan 16, 2025 $0.0000246
-34.75%
$4,704 $101
Jan 15, 2025 $0.0000377
-10.45%
$7,208 $268
Jan 14, 2025 $0.000047
-5.24%
$8,986 $15
Jan 13, 2025 $0.0000496
-2.55%
$9,482 $15
Jan 12, 2025 $0.0000509
+0.00%
$9,730 $10
Jan 11, 2025 $0.0000509
-0.97%
$9,729 $11
Jan 10, 2025 $0.0000514
+6.20%
$9,824 $14
Jan 9, 2025 $0.0000484
+0.83%
$9,250 $10
Jan 8, 2025 $0.0000482
+1.05%
$9,211 $8
Jan 7, 2025 $0.0000477
-2.45%
$9,115 $12
Jan 6, 2025 $0.0000489
-6.86%
$9,344 $76
Jan 5, 2025 $0.0000521
+0.39%
$9,955 $43
Jan 4, 2025 $0.0000519
-0.76%
$9,916 $46
Jan 3, 2025 $0.0000523
-0.76%
$9,992 $15
Jan 2, 2025 $0.0000527
+0.57%
$10,067 $10
Jan 1, 2025 $0.0000524
-0.95%
$10,010 $9
Dec 31, 2024 $0.0000529
+1.15%
$10,105 $11
Dec 30, 2024 $0.0000523
-0.39%
$9,989 $10
Dec 29, 2024 $0.0000525
-0.21%
$10,029 $9
Dec 28, 2024 $0.0000526
-0.31%
$10,049 $10
Dec 27, 2024 $0.0000528
-2.06%
$10,080 $17
Dec 26, 2024 $0.0000539
-0.22%
$10,292 $11
Dec 25, 2024 $0.000054
+0.02%
$10,314 $10
Dec 24, 2024 $0.000054
+0.91%
$10,311 $11
Dec 23, 2024 $0.0000535
-0.74%
$10,217 $10
Dec 22, 2024 $0.0000539
-1.38%
$10,293 $16
Dec 21, 2024 $0.0000547
+0.44%
$10,436 $28
Dec 20, 2024 $0.0000541
+3.54%
$10,333 $50
Dec 19, 2024 $0.0000523
+27.56%
$9,981 $42
Dec 18, 2024 $0.000041
-0.03%
$7,825 $10
Dec 17, 2024 $0.000041
+1.47%
$7,826 $11
Download