Market Cap $3.19T
0.42%
Volume 24h $104.15B
10.21%
BTC % 54.96%
-0.1%
ETH % 11.14%
0.18%
Coins
33.868
Exchanges
885
Last update
20 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.127359 | $0.12722 | $0.131251 | $0.129813 | $1,064,239 | $1,520,154 |
| Dec-26 2025 | $0.128158 | $0.125367 | $0.131151 | $0.131151 | $1,024,391 | $1,530,714 |
| Dec-25 2025 | $0.131227 | $0.127057 | $0.134634 | $0.134634 | $1,045,473 | $1,567,945 |
| Dec-24 2025 | $0.135102 | $0.134713 | $0.13721 | $0.137074 | $1,002,189 | $1,613,755 |
| Dec-23 2025 | $0.13711 | $0.137097 | $0.140367 | $0.138765 | $1,042,366 | $1,637,239 |
| Dec-22 2025 | $0.138485 | $0.136964 | $0.140519 | $0.139711 | $1,056,591 | $1,654,350 |
| Dec-21 2025 | $0.139953 | $0.138032 | $0.143552 | $0.143552 | $993,424 | $1,668,619 |
| Dec-20 2025 | $0.143823 | $0.142502 | $0.144839 | $0.143237 | $1,003,435 | $1,714,511 |
| Dec-19 2025 | $0.14299 | $0.140409 | $0.14405 | $0.14405 | $1,038,660 | $1,705,698 |
| Dec-18 2025 | $0.144013 | $0.142969 | $0.145953 | $0.145953 | $1,036,286 | $1,717,817 |
| Dec-17 2025 | $0.146457 | $0.143151 | $0.148762 | $0.145516 | $1,079,894 | $1,748,384 |
| Dec-16 2025 | $0.145393 | $0.139834 | $0.145725 | $0.140675 | $1,047,312 | $1,742,372 |
| Dec-15 2025 | $0.139876 | $0.138826 | $0.159046 | $0.156143 | $1,152,272 | $1,675,942 |
| Dec-14 2025 | $0.156168 | $0.152389 | $0.166153 | $0.166153 | $1,262,320 | $1,872,813 |
| Dec-13 2025 | $0.168263 | $0.140634 | $0.180012 | $0.140634 | $1,884,627 | $2,015,927 |