Market Cap $4.13T
0.73%
Volume 24h $347.44B
-6%
BTC % 54.73%
-0.74%
ETH % 12.57%
1.67%
Coins
32.832
+18
Exchanges
885
Last update
24 Seconds ago
Matchain (MAT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.542302 | $0.494043 | $0.600184 | $0.494043 | $2,609,016 | $3,920,848 |
| Aug-19 2025 | $0.485251 | $0.485251 | $0.518513 | $0.505584 | $2,580,579 | $3,508,370 |
| Aug-18 2025 | $0.515444 | $0.503605 | $0.617772 | $0.523848 | $7,614,045 | $3,726,667 |
| Aug-17 2025 | $0.525788 | $0.391877 | $0.579555 | $0.399746 | $6,192,400 | $3,801,451 |
| Aug-16 2025 | $0.396324 | $0.390801 | $0.435757 | $0.42521 | $2,969,564 | $2,865,427 |
| Aug-15 2025 | $0.43216 | $0.425991 | $0.478844 | $0.478844 | $3,626,251 | $3,124,520 |
| Aug-14 2025 | $0.47747 | $0.449695 | $0.517916 | $0.476161 | $2,978,997 | $3,452,115 |
| Aug-13 2025 | $0.473158 | $0.452857 | $0.520704 | $0.520704 | $3,080,367 | $3,420,939 |
| Aug-12 2025 | $0.510389 | $0.500549 | $0.64108 | $0.570173 | $8,667,820 | $3,690,116 |
| Aug-11 2025 | $0.650532 | $0.381541 | $0.650532 | $0.38361 | $6,560,593 | $4,703,349 |
| Aug-10 2025 | $0.357493 | $0.306125 | $0.357917 | $0.306838 | $2,454,359 | $2,584,679 |
| Aug-09 2025 | $0.30726 | $0.296544 | $0.314417 | $0.297323 | $2,025,163 | $2,221,493 |
| Aug-08 2025 | $0.292206 | $0.288894 | $0.300237 | $0.300237 | $2,079,065 | $2,112,655 |
| Aug-07 2025 | $0.303519 | $0.290806 | $0.314611 | $0.314611 | $2,220,508 | $2,194,444 |
| Aug-06 2025 | $0.314545 | $0.297319 | $0.322568 | $0.303952 | $2,415,929 | $2,274,161 |