Stader MaticX Historical Data

MATICX Page 15
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $ 0.892
+1.93%
$ 164.73 million $ 23,754
Dec 4, 2023 $ 0.875
+0.12%
$ 161.6 million $ 10,367
Dec 3, 2023 $ 0.873
-1.66%
$ 161.21 million $ 22,018
Dec 2, 2023 $ 0.887
+2.32%
$ 163.87 million $ 3,867
Dec 1, 2023 $ 0.867
+4.01%
$ 160.17 million $ 4,982
Nov 30, 2023 $ 0.834
+1.17%
$ 154.03 million $ 1,880
Nov 29, 2023 $ 0.826
+1.59%
$ 152.59 million $ 8,357
Nov 28, 2023 $ 0.814
+0.62%
$ 146.55 million $ 4,319
Nov 27, 2023 $ 0.808
-2.18%
$ 145.52 million $ 4,743
Nov 26, 2023 $ 0.826
-1.82%
$ 144.68 million $ 5,532
Nov 25, 2023 $ 0.841
+1.78%
$ 147.37 million $ 623
Nov 24, 2023 $ 0.826
-1.64%
$ 145.33 million $ 3,221
Nov 23, 2023 $ 0.841
-0.18%
$ 148.45 million $ 994
Nov 22, 2023 $ 0.839
+6.52%
$ 148.22 million $ 2,663
Nov 21, 2023 $ 0.788
-11.72%
$ 139.11 million $ 2,328
Nov 20, 2023 $ 0.893
-2.75%
$ 157.92 million $ 1
Nov 19, 2023 $ 0.918
+2.29%
$ 162.39 million $ 1
Nov 18, 2023 $ 0.897
-0.76%
$ 159.24 million $ 5
Nov 17, 2023 $ 0.896
-2.67%
$ 159.96 million $ 42
Nov 16, 2023 $ 0.921
-8.49%
$ 166.11 million $ 5,716
Nov 15, 2023 $ 1.01
+0.79%
$ 180.2 million $ 607
Nov 14, 2023 $ 0.998
+1.62%
$ 179.1 million $ 1,730
Nov 13, 2023 $ 0.981
+0.88%
$ 179.85 million $ 1,707
Nov 12, 2023 $ 0.973
+11.55%
$ 178.63 million $ 2,356
Nov 11, 2023 $ 0.869
-3.77%
$ 161.86 million $ 1,322
Nov 10, 2023 $ 0.906
-0.66%
$ 173.46 million $ 17,785
Nov 9, 2023 $ 0.912
+6.22%
$ 175.98 million $ 3
Nov 8, 2023 $ 0.858
+7.08%
$ 168.21 million $ 7.16 million
Nov 7, 2023 $ 0.801
+0.14%
$ 157.81 million $ 3.85 million
Nov 6, 2023 $ 0.801
+5.39%
$ 154.83 million $ 2,032
Nov 5, 2023 $ 0.761
+2.52%
$ 146.99 million $ 19,568
Nov 4, 2023 $ 0.742
+1.37%
$ 143.48 million $ 1,690
Nov 3, 2023 $ 0.734
-32.76%
$ 139.23 million $ 225,569
Nov 2, 2023 $ 1.09
+51.78%
$ 205.33 million $ 219,816
Nov 1, 2023 $ 0.72
+4.35%
$ 135.28 million $ 3,743
Oct 31, 2023 $ 0.689
-2.12%
$ 130.37 million $ 2,412
Oct 30, 2023 $ 0.704
+2.05%
$ 133.18 million $ 5,806
Oct 29, 2023 $ 0.689
+2.16%
$ 130.41 million $ 3,867
Oct 28, 2023 $ 0.674
+1.92%
$ 127.59 million $ 1,078
Oct 27, 2023 $ 0.662
-3.52%
$ 113.12 million $ 3,838
Oct 26, 2023 $ 0.686
-1.15%
$ 117.24 million $ 4,693
Oct 25, 2023 $ 0.693
+2.14%
$ 118.46 million $ 3,325
Oct 24, 2023 $ 0.678
-0.81%
$ 116.55 million $ 4,585
Oct 23, 2023 $ 0.684
+5.64%
$ 117.51 million $ 4,807
Oct 22, 2023 $ 0.647
+5.34%
$ 111.42 million $ 2,697
Oct 21, 2023 $ 0.614
+6.22%
$ 105.73 million $ 7,052
Oct 20, 2023 $ 0.577
+3.31%
$ 99.27 million $ 1,117
Oct 19, 2023 $ 0.558
+0.17%
$ 96.11 million $ 417
Oct 18, 2023 $ 0.554
-1.89%
$ 95.45 million $ 2,348
Oct 17, 2023 $ 0.568
-2.18%
$ 97.69 million $ 2,025