Register to chat with like-minded investors on our interactive forums.MATCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000945 | 0.00000027 | 2.94% | 0.00000914 | 0.00000946 | 0.00000883 | 1,203,113,488.00 |
| May 30 2024 | 0.00000918 | 0.00000040 | 4.56% | 0.00000914 | 0.00000976 | 0.00000878 | 501,923,048.00 |
| May 29 2024 | 0.00000878 | -0.00000016 | -1.79% | 0.00000894 | 0.00000970 | 0.00000878 | 130,570,849.00 |
| May 28 2024 | 0.00000894 | -0.00000034 | -3.66% | 0.00000928 | 0.00000966 | 0.00000893 | 12,242,628.00 |
| May 27 2024 | 0.00000928 | -0.00000006 | -0.64% | 0.00000934 | 0.00000969 | 0.00000928 | 249,896,723.00 |
| May 26 2024 | 0.00000934 | -0.00000066 | -6.60% | 0.00000974 | 0.00000980 | 0.00000928 | 476,549,369.00 |
| May 25 2024 | 0.00001 | 0.00000086 | 9.41% | 0.00000958 | 0.000011 | 0.00000928 | 171,698,429.00 |
| May 24 2024 | 0.00000914 | 0.00000029 | 3.28% | 0.00000885 | 0.00000960 | 0.00000853 | 304,438,940.00 |
| May 23 2024 | 0.00000885 | 0.00000032 | 3.75% | 0.00000887 | 0.00000913 | 0.00000853 | 1,016,302,129.00 |
| May 22 2024 | 0.00000853 | -0.00000095 | -10.02% | 0.00000948 | 0.00000948 | 0.00000853 | 563,897,176.00 |
| May 21 2024 | 0.00000948 | 0.00000049 | 5.45% | 0.00000899 | 0.00000948 | 0.00000843 | 83,061,158.00 |
| May 20 2024 | 0.00000899 | 0.00 | 0.00% | 0.00000899 | 0.00000900 | 0.00000837 | 118,587,505.00 |
| May 19 2024 | 0.00000899 | -0.00000004 | -0.44% | 0.00000903 | 0.00000903 | 0.00000837 | 8,841,873.00 |
| May 18 2024 | 0.00000903 | -0.00000045 | -4.75% | 0.00000938 | 0.00000938 | 0.00000836 | 33,855,658.00 |
| May 17 2024 | 0.00000948 | 0.00000100 | 11.96% | 0.00000836 | 0.00000960 | 0.00000836 | 380,050,291.00 |
| May 16 2024 | 0.00000836 | -0.00000064 | -7.11% | 0.00000898 | 0.00000900 | 0.00000836 | 312,312,334.00 |
| May 15 2024 | 0.00000900 | 0.00000062 | 7.40% | 0.00000837 | 0.00000900 | 0.00000825 | 1,177,276,415.00 |
| May 14 2024 | 0.00000838 | 0.00000013 | 1.58% | 0.00000838 | 0.00000886 | 0.00000830 | 207,866,331.00 |
| May 13 2024 | 0.00000825 | -0.00000073 | -8.13% | 0.00000831 | 0.00000898 | 0.00000819 | 52,903,556.00 |
| May 12 2024 | 0.00000898 | -0.00000009 | -0.99% | 0.00000900 | 0.00000900 | 0.00000812 | 24,071,541.00 |
| May 11 2024 | 0.00000907 | -0.00000001 | -0.11% | 0.00000816 | 0.00000908 | 0.00000812 | 16,503,363.00 |
| May 10 2024 | 0.00000908 | 0.00000033 | 3.77% | 0.00000914 | 0.00000914 | 0.00000812 | 45,206,914.00 |
| May 09 2024 | 0.00000875 | -0.00000043 | -4.68% | 0.00000852 | 0.00000916 | 0.00000783 | 109,207,385.00 |
| May 08 2024 | 0.00000918 | -0.00000002 | -0.22% | 0.00000920 | 0.00000920 | 0.00000851 | 24,481,681.00 |
| May 07 2024 | 0.00000920 | -0.00000017 | -1.81% | 0.00000850 | 0.00000938 | 0.00000850 | 10,112,599.00 |
| May 06 2024 | 0.00000937 | -0.00000023 | -2.40% | 0.00000960 | 0.00000960 | 0.00000849 | 131,588,763.00 |
| May 05 2024 | 0.00000960 | 0.00000060 | 6.67% | 0.00000900 | 0.00000960 | 0.00000875 | 616,142,795.00 |
| May 04 2024 | 0.00000900 | 0.00000020 | 2.27% | 0.00000918 | 0.00000918 | 0.00000860 | 560,929,765.00 |
| May 03 2024 | 0.00000880 | -0.00000028 | -3.08% | 0.00000907 | 0.00000918 | 0.00000850 | 450,216,912.00 |
| May 02 2024 | 0.00000908 | -0.00000010 | -1.09% | 0.00000918 | 0.00000918 | 0.00000809 | 481,136,086.00 |
| May 01 2024 | 0.00000918 | 0.00000074 | 8.77% | 0.00000845 | 0.00000918 | 0.00000770 | 159,171,218.00 |
| Apr 30 2024 | 0.00000844 | -0.00000100 | -10.09% | 0.00000988 | 0.00000991 | 0.00000693 | 460,987,362.00 |
| Apr 29 2024 | 0.00000991 | 0.00000027 | 2.80% | 0.00000920 | 0.000011 | 0.00000890 | 522,839,739.00 |
| Apr 28 2024 | 0.00000964 | 0.00000074 | 8.31% | 0.00000889 | 0.000011 | 0.00000886 | 243,848,271.00 |
| Apr 27 2024 | 0.00000890 | -0.00000040 | -4.30% | 0.00000939 | 0.00000947 | 0.00000842 | 544,046,372.00 |
| Apr 26 2024 | 0.00000930 | 0.00000055 | 6.29% | 0.00000875 | 0.00000980 | 0.00000874 | 507,416,551.00 |
| Apr 25 2024 | 0.00000875 | -0.00000049 | -5.30% | 0.00000924 | 0.00000964 | 0.00000798 | 907,837,715.00 |
| Apr 24 2024 | 0.00000924 | 0.00000044 | 5.00% | 0.00000895 | 0.00000992 | 0.00000844 | 948,429,892.00 |
| Apr 23 2024 | 0.00000880 | -0.00000076 | -7.95% | 0.00000883 | 0.00000951 | 0.00000870 | 995,846,612.00 |
| Apr 22 2024 | 0.00000956 | 0.00000059 | 6.58% | 0.00000923 | 0.00001 | 0.00000820 | 778,265,666.00 |
| Apr 21 2024 | 0.00000897 | -0.00000200 | -18.26% | 0.000011 | 0.000011 | 0.00000879 | 460,881,355.00 |
| Apr 20 2024 | 0.000011 | 0.00000100 | 10.50% | 0.00001 | 0.000012 | 0.00000988 | 305,932,156.00 |
| Apr 19 2024 | 0.00000952 | -0.00000025 | -2.56% | 0.00000919 | 0.000011 | 0.00000811 | 154,796,779.00 |
| Apr 18 2024 | 0.00000977 | -0.00000004 | -0.41% | 0.00000981 | 0.00000981 | 0.00000900 | 158,086,517.00 |
| Apr 17 2024 | 0.00000981 | 0.00000082 | 9.12% | 0.00000898 | 0.000011 | 0.00000833 | 407,773,431.00 |
| Apr 16 2024 | 0.00000899 | 0.00000099 | 12.38% | 0.00000800 | 0.00000900 | 0.00000800 | 200,733,724.00 |
| Apr 15 2024 | 0.00000800 | -0.00000200 | -20.75% | 0.00000900 | 0.00000964 | 0.00000750 | 511,268,063.00 |
| Apr 14 2024 | 0.00000964 | 0.00000200 | 25.48% | 0.00000802 | 0.00000964 | 0.00000800 | 428,867,459.00 |
| Apr 13 2024 | 0.00000785 | -0.00000300 | -27.99% | 0.000011 | 0.000011 | 0.00000785 | 606,202,372.00 |
| Apr 12 2024 | 0.000011 | -0.00000200 | -15.91% | 0.000012 | 0.000012 | 0.000011 | 278,755,014.00 |
| Apr 11 2024 | 0.000013 | 0.00000034 | 2.78% | 0.000012 | 0.000013 | 0.000011 | 191,745,528.00 |
| Apr 10 2024 | 0.000012 | 0.00000007 | 0.58% | 0.000012 | 0.000013 | 0.000011 | 230,207,869.00 |
| Apr 09 2024 | 0.000012 | 0.00000034 | 2.88% | 0.000012 | 0.000013 | 0.000012 | 300,446,236.00 |
| Apr 08 2024 | 0.000012 | -0.00000080 | -6.34% | 0.000013 | 0.000013 | 0.000011 | 613,805,757.00 |
| Apr 07 2024 | 0.000013 | 0.00000007 | 0.56% | 0.000014 | 0.000014 | 0.000012 | 206,946,369.00 |
| Apr 06 2024 | 0.000013 | -0.00000003 | -0.24% | 0.000014 | 0.000014 | 0.000012 | 158,090,548.00 |
| Apr 05 2024 | 0.000013 | -0.00000007 | -0.55% | 0.000013 | 0.000014 | 0.000011 | 886,340,265.00 |
| Apr 04 2024 | 0.000013 | 0.00000060 | 4.98% | 0.000012 | 0.000014 | 0.000012 | 458,967,017.00 |
| Apr 03 2024 | 0.000012 | 0.00000041 | 3.52% | 0.000012 | 0.000013 | 0.000011 | 465,758,372.00 |
| Apr 02 2024 | 0.000012 | -0.00000068 | -5.52% | 0.000012 | 0.000013 | 0.000011 | 610,861,515.00 |
| Apr 01 2024 | 0.000012 | -0.00000100 | -7.51% | 0.000013 | 0.000013 | 0.000012 | 1,396,872,104.00 |
| Mar 31 2024 | 0.000013 | -0.00000100 | -6.97% | 0.000014 | 0.000017 | 0.000012 | 2,010,846,261.00 |
| Mar 30 2024 | 0.000014 | -0.00000500 | -26.36% | 0.00002 | 0.000023 | 0.000014 | 5,389,805,938.00 |
| Mar 29 2024 | 0.000019 | 0.00000500 | 36.90% | 0.000013 | 0.000026 | 0.000013 | 3,576,857,456.00 |
| Mar 28 2024 | 0.000014 | -0.00000100 | -6.87% | 0.000014 | 0.000014 | 0.000012 | 2,033,748,436.00 |
| Mar 27 2024 | 0.000015 | -0.00000500 | -26.06% | 0.00002 | 0.000022 | 0.000012 | 6,225,550,277.00 |
| Mar 26 2024 | 0.000019 | 0.00000600 | 47.17% | 0.000013 | 0.000022 | 0.000013 | 2,413,559,613.00 |
| Mar 25 2024 | 0.000013 | -0.00000012 | -0.93% | 0.000013 | 0.000014 | 0.000012 | 2,004,227,611.00 |
| Mar 24 2024 | 0.000013 | 0.00000100 | 8.58% | 0.000012 | 0.000015 | 0.000011 | 2,285,123,262.00 |
| Mar 23 2024 | 0.000012 | -0.00000060 | -4.90% | 0.000012 | 0.000013 | 0.000011 | 2,151,305,633.00 |
| Mar 22 2024 | 0.000012 | 0.00000100 | 9.11% | 0.000011 | 0.000014 | 0.000011 | 2,204,603,246.00 |
| Mar 21 2024 | 0.000011 | 0.00000032 | 3.00% | 0.000011 | 0.000012 | 0.000011 | 2,114,651,994.00 |
| Mar 20 2024 | 0.000011 | 0.00000006 | 0.57% | 0.000011 | 0.000011 | 0.00001 | 2,167,791,086.00 |
| Mar 19 2024 | 0.000011 | -0.00000064 | -5.69% | 0.000011 | 0.000012 | 0.00000950 | 2,121,945,917.00 |
| Mar 18 2024 | 0.000011 | -0.00000015 | -1.32% | 0.000011 | 0.000011 | 0.00001 | 2,258,808,040.00 |
| Mar 17 2024 | 0.000011 | 0.00000058 | 5.37% | 0.000011 | 0.000012 | 0.00001 | 2,201,792,170.00 |
| Mar 16 2024 | 0.000011 | -0.00000100 | -8.39% | 0.000012 | 0.000013 | 0.00001 | 2,031,096,732.00 |
| Mar 15 2024 | 0.000012 | -0.00000015 | -1.24% | 0.000012 | 0.000012 | 0.000011 | 1,854,751,547.00 |
| Mar 14 2024 | 0.000012 | -0.00000064 | -5.04% | 0.000013 | 0.000013 | 0.000012 | 1,999,908,240.00 |
| Mar 13 2024 | 0.000013 | -0.00000100 | -7.06% | 0.000014 | 0.000014 | 0.000012 | 1,965,913,102.00 |
| Mar 12 2024 | 0.000014 | 0.00000080 | 5.99% | 0.000013 | 0.000015 | 0.000012 | 1,811,406,644.00 |
| Mar 11 2024 | 0.000013 | 0.00000076 | 6.03% | 0.000013 | 0.000014 | 0.000013 | 1,194,229,311.00 |
| Mar 10 2024 | 0.000013 | -0.00000200 | -14.05% | 0.000014 | 0.000015 | 0.000012 | 1,402,175,523.00 |
| Mar 09 2024 | 0.000014 | -0.00000010 | -0.70% | 0.000014 | 0.000015 | 0.000012 | 1,429,428,089.00 |
| Mar 08 2024 | 0.000014 | 0.00000200 | 16.60% | 0.000012 | 0.000015 | 0.000012 | 1,233,233,288.00 |
| Mar 07 2024 | 0.000012 | -0.00000060 | -4.74% | 0.000012 | 0.000013 | 0.000012 | 1,455,391,804.00 |
| Mar 06 2024 | 0.000013 | -0.00000014 | -1.09% | 0.000013 | 0.000013 | 0.000011 | 1,376,252,943.00 |
| Mar 05 2024 | 0.000013 | -0.00000100 | -7.14% | 0.000014 | 0.000014 | 0.000012 | 1,798,093,399.00 |
| Mar 04 2024 | 0.000014 | -0.00000100 | -6.64% | 0.000015 | 0.000016 | 0.000013 | 1,558,089,964.00 |
| Mar 03 2024 | 0.000015 | -0.00000069 | -4.38% | 0.000016 | 0.000017 | 0.000013 | 1,441,250,455.00 |
| Mar 02 2024 | 0.000016 | -0.00000200 | -11.42% | 0.000018 | 0.000018 | 0.000015 | 1,855,663,394.00 |
