Matrix Layer Protocol Historical Data

MLP Page 8
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.0662
-10.67%
$ 331.2 million $ 6.79 million
Dec 30, 2024 $ 0.0742
+0.61%
$ 370.8 million $ 7.7 million
Dec 29, 2024 $ 0.0737
-1.22%
$ 368.6 million $ 10.64 million
Dec 28, 2024 $ 0.0746
+6.57%
$ 373.15 million $ 8.38 million
Dec 27, 2024 $ 0.0711
+4.08%
$ 355.65 million $ 5.15 million
Dec 26, 2024 $ 0.0681
+12.37%
$ 340.7 million $ 9.5 million
Dec 25, 2024 $ 0.0607
+6.35%
$ 303.25 million $ 5.1 million
Dec 24, 2024 $ 0.057
-0.23%
$ 285.2 million $ 1.9 million
Dec 23, 2024 $ 0.0572
+0.35%
$ 286 million $ 1.78 million
Dec 22, 2024 $ 0.057
+0.85%
$ 285 million $ 2.57 million
Dec 21, 2024 $ 0.0565
-0.34%
$ 282.55 million $ 3.32 million
Dec 20, 2024 $ 0.0567
+1.91%
$ 283.5 million $ 3.48 million
Dec 19, 2024 $ 0.0553
-0.14%
$ 276.55 million $ 3.01 million
Dec 18, 2024 $ 0.055
+6.79%
$ 275.15 million $ 3.08 million
Dec 17, 2024 $ 0.0517
+7.95%
$ 258.55 million $ 3.13 million
Dec 16, 2024 $ 0.0479
+0.02%
$ 239.55 million $ 2.78 million
Dec 15, 2024 $ 0.0478
+2.86%
$ 239 million $ 2.01 million
Dec 14, 2024 $ 0.0464
+1.04%
$ 232.15 million $ 1.27 million
Dec 13, 2024 $ 0.0459
+12.40%
$ 229.75 million $ 648,497
Dec 12, 2024 $ 0.041
-2.15%
$ 204.9 million $ 637,499
Dec 11, 2024 $ 0.0419
+3.79%
$ 209.2 million $ 1.14 million
Dec 10, 2024 $ 0.0403
-3.03%
$ 201.75 million $ 851,144
Dec 9, 2024 $ 0.0416
-3.57%
$ 207.8 million $ 757,040
Dec 8, 2024 $ 0.0431
+0.75%
$ 215.5 million $ 790,905
Dec 7, 2024 $ 0.0428
+0.78%
$ 214.05 million $ 702,839
Dec 6, 2024 $ 0.0425
+1.29%
$ 212.7 million $ 497,391
Dec 5, 2024 $ 0.042
-0.05%
$ 209.8 million $ 716,214
Dec 4, 2024 $ 0.0419
-4.01%
$ 209.5 million $ 1.09 million
Dec 3, 2024 $ 0.0436
-3.76%
$ 217.85 million $ 1.25 million
Dec 2, 2024 $ 0.0453
-3.52%
$ 226.4 million $ 773,047
Dec 1, 2024 $ 0.0469
-10.04%
$ 234.65 million $ 1.16 million
Nov 30, 2024 $ 0.0521
-9.55%
$ 262.75 million $ 1.5 million
Nov 29, 2024 $ 0.0516
+27.55%
$ 257.9 million $ 1.68 million
Nov 28, 2024 $ 0.0398
-2.50%
$ 199.45 million $ 1.34 million
Nov 27, 2024 $ 0.0408
-0.73%
$ 203.75 million $ 1.17 million
Nov 26, 2024 $ 0.041
+0.02%
$ 204.75 million $ 878,386
Nov 25, 2024 $ 0.0403
-7.62%
$ 201.35 million $ 846,859
Nov 24, 2024 $ 0.0436
-3.73%
$ 218 million $ 923,735
Nov 23, 2024 $ 0.0453
+3.92%
$ 225.3 million $ 949,506
Nov 22, 2024 $ 0.0437
+1.30%
$ 218.25 million $ 920,570
Nov 21, 2024 $ 0.0432
-0.87%
$ 216.15 million $ 825,535
Nov 20, 2024 $ 0.0436
+4.41%
$ 218.05 million $ 742,315
Nov 19, 2024 $ 0.0418
-1.30%
$ 208.95 million $ 789,555
Nov 18, 2024 $ 0.0426
+15.32%
$ 213 million $ 961,165
Nov 17, 2024 $ 0.037
+33.47%
$ 184.85 million $ 514,459
Nov 16, 2024 $ 0.0277
+4.65%
$ 138.45 million $ 322,976
Nov 15, 2024 $ 0.0264
+7.98%
$ 131.9 million $ 408,672
Nov 14, 2024 $ 0.0244
-3.75%
$ 122.05 million $ 406,850
Nov 13, 2024 $ 0.0254
+6.23%
$ 127.1 million $ 452,429
Nov 12, 2024 $ 0.024
-13.41%
$ 119.8 million $ 570,112