Market Cap $2.47T
0.07%
Volume 24h $89.51B
-18.14%
BTC % 59.5581%
-0.02%
ETH % 9.82875%
0.02%
Coins
34.665
Exchanges
204
Live
Matchain (MAT) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Matchain (MAT) in USD Dollar. This table shows 344 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-28 2026 | $0.090485 | $0.084711 | $0.094465 | $0.090822 | $61,743 | $1,496,090 |
| May-27 2026 | $0.090844 | $0.088272 | $0.094192 | $0.089433 | $56,972 | $1,501,167 |
| May-26 2026 | $0.089601 | $0.085998 | $0.093936 | $0.090281 | $84,428 | $1,478,332 |
| May-25 2026 | $0.090281 | $0.088407 | $0.103809 | $0.091631 | $131,098 | $1,488,912 |
| May-24 2026 | $0.091657 | $0.085778 | $0.092925 | $0.092925 | $82,498 | $1,511,165 |
| May-23 2026 | $0.091661 | $0.08553 | $0.106816 | $0.088358 | $214,329 | $1,510,813 |
| May-22 2026 | $0.088975 | $0.082905 | $0.088975 | $0.088159 | $1,215,993 | $1,465,693 |
| May-21 2026 | $0.085824 | $0.078908 | $0.090313 | $0.079653 | $1,542,759 | $1,412,989 |
| May-20 2026 | $0.079144 | $0.079144 | $0.089842 | $0.087599 | $1,296,069 | $1,300,548 |
| May-19 2026 | $0.085726 | $0.085726 | $0.097631 | $0.093554 | $1,730,040 | $1,405,296 |
| May-18 2026 | $0.096219 | $0.093895 | $0.114639 | $0.113755 | $2,906,465 | $1,576,328 |
| May-17 2026 | $0.114953 | $0.076378 | $0.13188 | $0.081865 | $4,244,013 | $1,882,518 |
| May-16 2026 | $0.083043 | $0.076314 | $0.088937 | $0.088937 | $1,498,473 | $1,359,180 |
| May-15 2026 | $0.092041 | $0.089141 | $0.107381 | $0.104027 | $1,925,039 | $1,505,811 |
| May-14 2026 | $0.105948 | $0.098203 | $0.161303 | $0.161303 | $5,190,632 | $1,694,421 |