Matchain(MAT)Today
$0.4042
Matchain Price History (MAT)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.4143 | $0.4402 | $0.3634 | $0.388 | $102.717K |
2025-07-16 | $0.420520 | $0.4723 | $0.4023 | $0.4144 | $970.607K |
2025-07-15 | $0.4138 | $0.4327 | $0.3673 | $0.4196 | $1.080M |
2025-07-14 | $0.446 | $0.4685 | $0.4127 | $0.4153 | $1.754M |
2025-07-13 | $0.483056 | $0.5192 | $0.4205 | $0.4433 | $1.022M |
2025-07-12 | $0.460537 | $0.6078 | $0.3865 | $0.4811 | $2.206M |
2025-07-11 | $0.303428 | $0.6908 | $0.2931 | $0.4521 | $2.676M |
2025-07-10 | $0.305871 | $0.3117 | $0.2887 | $0.3026 | $1.691M |
2025-07-09 | $0.332196 | $0.3444 | $0.2893 | $0.309 | $814.544K |
2025-07-09 | -- | $0.3597 | $0.3253 | -- | -- |
2025-07-07 | $0.333743 | $0.3502 | $0.3207 | $0.3311 | $630.195K |
2025-07-06 | $0.351168 | $0.3557 | $0.3155 | $0.3299 | $662.971K |
2025-07-05 | $0.371408 | $0.3722 | $0.3478 | $0.35 | $663.755K |
2025-07-04 | $0.386449 | $0.4171 | $0.3584 | $0.3715 | $627.764K |
2025-07-03 | $0.400354 | $0.4415 | $0.3849 | $0.3893 | $1.257M |
2025-07-02 | $0.449569 | $0.4548 | $0.3877 | $0.399 | $549.247K |
2025-07-01 | $0.465054 | $0.5144 | $0.4473 | $0.4506 | $633.020K |
2025-06-30 | $0.514024 | $0.521776 | $0.457315 | -- | -- |
2025-06-29 | $0.502375 | $0.545795 | $0.488379 | -- | -- |
2025-06-28 | $0.525945 | $0.585719 | $0.490188 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Matchain(MAT)
