Matchain Historical Data

MAT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.531
+33.45%
$ 31.87 million $ 4.56 million
Aug 16, 2025 $ 0.398
-5.54%
$ 23.88 million $ 1.92 million
Aug 15, 2025 $ 0.421
-12.79%
$ 25.28 million $ 2.67 million
Aug 14, 2025 $ 0.474
+0.44%
$ 28.98 million $ 1.62 million
Aug 13, 2025 $ 0.472
-10.07%
$ 28.29 million $ 1.62 million
Aug 12, 2025 $ 0.524
-15.43%
$ 31.46 million $ 4.56 million
Aug 11, 2025 $ 0.615
+71.49%
$ 36.88 million $ 3.53 million
Aug 10, 2025 $ 0.358
+16.76%
$ 21.5 million $ 1.16 million
Aug 9, 2025 $ 0.307
+4.55%
$ 18.41 million $ 927,591
Aug 8, 2025 $ 0.294
-2.91%
$ 17.61 million $ 970,499
Aug 7, 2025 $ 0.302
-3.85%
$ 18.14 million $ 1.03 million
Aug 6, 2025 $ 0.314
+2.33%
$ 18.87 million $ 1.08 million
Aug 5, 2025 $ 0.307
+1.05%
$ 18.44 million $ 1.47 million
Aug 4, 2025 $ 0.304
+16.85%
$ 18.25 million $ 4.58 million
Aug 3, 2025 $ 0.26
+4.79%
$ 15.61 million $ 857,646
Aug 2, 2025 $ 0.251
-6.25%
$ 14.86 million $ 815,081
Aug 1, 2025 $ 0.269
-10.05%
$ 16.07 million $ 901,866
Jul 31, 2025 $ 0.299
+0.45%
$ 17.94 million $ 831,425
Jul 30, 2025 $ 0.298
+3.05%
$ 17.86 million $ 909,174
Jul 29, 2025 $ 0.289
-12.90%
$ 17.33 million $ 1.06 million
Jul 28, 2025 $ 0.332
-1.80%
$ 19.9 million $ 937,070
Jul 27, 2025 $ 0.338
+1.70%
$ 20.26 million $ 880,163
Jul 26, 2025 $ 0.334
+0.60%
$ 19.92 million $ 825,125
Jul 25, 2025 $ 0.332
+0.96%
$ 19.9 million $ 898,995
Jul 24, 2025 $ 0.328
-2.23%
$ 19.71 million $ 1.25 million
Jul 23, 2025 $ 0.336
-7.43%
$ 20.16 million $ 1.14 million
Jul 22, 2025 $ 0.363
+3.26%
$ 21.78 million $ 1.02 million
Jul 21, 2025 $ 0.352
+0.00%
$ 21.11 million $ 1.61 million
Jul 20, 2025 $ 0.352
+5.71%
$ 21.11 million $ 1.46 million
Jul 19, 2025 $ 0.333
-2.07%
$ 19.97 million $ 1.09 million
Jul 18, 2025 $ 0.34
-15.65%
$ 20.39 million $ 1.83 million
Jul 17, 2025 $ 0.403
+0.37%
$ 24.18 million $ 2.96 million
Jul 16, 2025 $ 0.401
-6.07%
$ 24.09 million $ 4.86 million
Jul 15, 2025 $ 0.427
+11.58%
$ 25.64 million $ 2.83 million
Jul 14, 2025 $ 0.383
-12.10%
$ 22.98 million $ 3.09 million
Jul 13, 2025 $ 0.436
-8.34%
$ 26.16 million $ 3.1 million
Jul 12, 2025 $ 0.475
+10.98%
$ 28.51 million $ 5.5 million
Jul 11, 2025 $ 0.428
+40.50%
$ 25.7 million $ 7.98 million
Jul 10, 2025 $ 0.303
+4.97%
$ 18.32 million $ 3.54 million
Jul 9, 2025 $ 0.288
-13.37%
$ 17.31 million $ 5.2 million
Jul 8, 2025 $ 0.333
-0.08%
$ 19.98 million $ 1.76 million
Jul 7, 2025 $ 0.333
+0.28%
$ 20 million $ 2.99 million
Jul 6, 2025 $ 0.332
-1.47%
$ 19.94 million $ 4.9 million
Jul 5, 2025 $ 0.337
-2.68%
$ 20.24 million $ 1.99 million
Jul 4, 2025 $ 0.347
-13.63%
$ 20.8 million $ 2.8 million
Jul 3, 2025 $ 0.401
-6.97%
$ 24.08 million $ 2.17 million
Jul 2, 2025 $ 0.433
+5.30%
$ 25.99 million $ 5.82 million
Jul 1, 2025 $ 0.42
-14.03%
$ 24.68 million $ 4.16 million
Jun 30, 2025 $ 0.489
-3.61%
$ 29.32 million $ 2.4 million
Jun 29, 2025 $ 0.507
+3.09%
$ 30.42 million $ 1.55 million