Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MATICETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.000171 | -0.00000200 | -1.16% | 0.000173 | 0.000175 | 0.000171 | 13,918.00 |
| Jun 15 2024 | 0.000173 | 0.00000300 | 1.77% | 0.00017 | 0.000173 | 0.000169 | 10,864.00 |
| Jun 14 2024 | 0.00017 | -0.00000500 | -2.87% | 0.000174 | 0.000175 | 0.000167 | 12,950.00 |
| Jun 13 2024 | 0.000174 | -0.00000700 | -3.87% | 0.000181 | 0.000182 | 0.000173 | 14,174.00 |
| Jun 12 2024 | 0.000181 | 0.00000400 | 2.27% | 0.000177 | 0.000181 | 0.000175 | 18,427.00 |
| Jun 11 2024 | 0.000177 | -0.00000043 | -0.24% | 0.000177 | 0.000183 | 0.000175 | 37,464.00 |
| Jun 10 2024 | 0.000177 | 0.00000033 | 0.19% | 0.000177 | 0.00018 | 0.000174 | 14,255.00 |
| Jun 09 2024 | 0.000177 | 0.00000038 | 0.22% | 0.000177 | 0.000178 | 0.000176 | 6,575.00 |
| Jun 08 2024 | 0.000176 | -0.00000500 | -2.76% | 0.000181 | 0.000181 | 0.000175 | 12,193.00 |
| Jun 07 2024 | 0.000181 | -0.00000900 | -4.72% | 0.00019 | 0.000191 | 0.000171 | 25,150.00 |
| Jun 06 2024 | 0.000191 | 0.00000300 | 1.60% | 0.000187 | 0.000193 | 0.000186 | 19,105.00 |
| Jun 05 2024 | 0.000188 | 0.00000028 | 0.15% | 0.000188 | 0.00019 | 0.000186 | 12,514.00 |
| Jun 04 2024 | 0.000187 | 0.00000031 | 0.17% | 0.000187 | 0.000188 | 0.000186 | 7,786.00 |
| Jun 03 2024 | 0.000187 | 0.00000400 | 2.19% | 0.000183 | 0.000188 | 0.000182 | 7,018.00 |
| Jun 02 2024 | 0.000183 | -0.00000040 | -0.22% | 0.000183 | 0.000185 | 0.000182 | 5,136.00 |
| Jun 01 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000185 | 0.000185 | 0.000183 | 5,848.00 |
| May 31 2024 | 0.000185 | -0.00000065 | -0.35% | 0.000186 | 0.000186 | 0.000183 | 25,560.00 |
| May 30 2024 | 0.000186 | -0.00000400 | -2.11% | 0.00019 | 0.000191 | 0.000186 | 10,713.00 |
| May 29 2024 | 0.00019 | -0.00000051 | -0.27% | 0.00019 | 0.000195 | 0.000187 | 18,075.00 |
| May 28 2024 | 0.00019 | -0.00000043 | -0.23% | 0.000191 | 0.000193 | 0.000188 | 15,374.00 |
| May 27 2024 | 0.000191 | 0.00000400 | 2.14% | 0.000187 | 0.000193 | 0.000183 | 11,767.00 |
| May 26 2024 | 0.000187 | -0.00000800 | -4.11% | 0.000195 | 0.000195 | 0.000186 | 11,546.00 |
| May 25 2024 | 0.000195 | 0.00000100 | 0.52% | 0.000194 | 0.000195 | 0.000193 | 8,342.00 |
| May 24 2024 | 0.000194 | -0.00000400 | -2.03% | 0.000197 | 0.000198 | 0.000193 | 15,597.00 |
| May 23 2024 | 0.000197 | 0.00000400 | 2.07% | 0.000193 | 0.000197 | 0.000189 | 39,088.00 |
| May 22 2024 | 0.000193 | 0.00000085 | 0.44% | 0.000193 | 0.000196 | 0.000191 | 27,196.00 |
| May 21 2024 | 0.000192 | -0.000013 | -6.33% | 0.000205 | 0.000206 | 0.000192 | 22,258.00 |
| May 20 2024 | 0.000206 | -0.000017 | -7.65% | 0.000223 | 0.000223 | 0.000203 | 33,452.00 |
| May 19 2024 | 0.000222 | -0.00000500 | -2.20% | 0.000227 | 0.000228 | 0.000222 | 12,472.00 |
| May 18 2024 | 0.000227 | -0.00000400 | -1.73% | 0.000231 | 0.000232 | 0.000227 | 10,505.00 |
| May 17 2024 | 0.000231 | -0.00000700 | -2.94% | 0.000236 | 0.000237 | 0.00023 | 16,569.00 |
| May 16 2024 | 0.000238 | 0.000011 | 4.85% | 0.000226 | 0.000238 | 0.000226 | 15,465.00 |
| May 15 2024 | 0.000227 | 0.00000200 | 0.89% | 0.000226 | 0.000228 | 0.000224 | 27,664.00 |
| May 14 2024 | 0.000225 | -0.00000006 | -0.03% | 0.000225 | 0.000228 | 0.000223 | 11,362.00 |
| May 13 2024 | 0.000225 | -0.00000400 | -1.75% | 0.000229 | 0.000229 | 0.000225 | 16,125.00 |
| May 12 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.000233 | 0.000229 | 6,099.00 |
| May 11 2024 | 0.000232 | 0.00000200 | 0.87% | 0.000231 | 0.000236 | 0.000231 | 11,277.00 |
| May 10 2024 | 0.000231 | 0.00000200 | 0.88% | 0.000229 | 0.000232 | 0.000229 | 11,339.00 |
| May 09 2024 | 0.000228 | -0.00000076 | -0.33% | 0.000229 | 0.00023 | 0.000227 | 6,839.00 |
| May 08 2024 | 0.000229 | -0.00000080 | -0.35% | 0.000231 | 0.000231 | 0.000225 | 12,906.00 |
| May 07 2024 | 0.00023 | -0.00000200 | -0.86% | 0.000232 | 0.000232 | 0.000228 | 8,025.00 |
| May 06 2024 | 0.000232 | -0.00000200 | -0.86% | 0.000234 | 0.000243 | 0.000232 | 28,202.00 |
| May 05 2024 | 0.000234 | -0.00000039 | -0.17% | 0.000234 | 0.000235 | 0.000231 | 7,734.00 |
| May 04 2024 | 0.000234 | -0.00000200 | -0.85% | 0.000236 | 0.000236 | 0.000233 | 10,882.00 |
| May 03 2024 | 0.000236 | -0.00000500 | -2.07% | 0.000242 | 0.000243 | 0.000236 | 20,565.00 |
| May 02 2024 | 0.000241 | 0.00000900 | 3.87% | 0.000232 | 0.000242 | 0.000232 | 16,537.00 |
| May 01 2024 | 0.000232 | 0.000011 | 4.98% | 0.000221 | 0.000233 | 0.000221 | 31,841.00 |
| Apr 30 2024 | 0.000221 | 0.00000100 | 0.45% | 0.000219 | 0.000223 | 0.000218 | 21,950.00 |
| Apr 29 2024 | 0.00022 | -0.00000084 | -0.38% | 0.000221 | 0.000225 | 0.000218 | 16,332.00 |
| Apr 28 2024 | 0.000221 | -0.00000400 | -1.78% | 0.000225 | 0.000227 | 0.000221 | 15,894.00 |
| Apr 27 2024 | 0.000225 | -0.00000026 | -0.12% | 0.000225 | 0.000226 | 0.000221 | 15,481.00 |
| Apr 26 2024 | 0.000225 | -0.00000400 | -1.75% | 0.000228 | 0.000232 | 0.000224 | 11,526.00 |
| Apr 25 2024 | 0.000228 | 0.00000400 | 1.78% | 0.000225 | 0.000229 | 0.000223 | 8,956.00 |
| Apr 24 2024 | 0.000224 | -0.00000200 | -0.88% | 0.000227 | 0.000233 | 0.000224 | 13,411.00 |
| Apr 23 2024 | 0.000226 | -0.00000600 | -2.58% | 0.000232 | 0.000233 | 0.000226 | 17,127.00 |
| Apr 22 2024 | 0.000232 | 0.00000600 | 2.65% | 0.000227 | 0.000233 | 0.000226 | 7,323.00 |
| Apr 21 2024 | 0.000226 | -0.00000800 | -3.42% | 0.000234 | 0.000235 | 0.000225 | 9,059.00 |
| Apr 20 2024 | 0.000234 | 0.000014 | 6.37% | 0.00022 | 0.000235 | 0.00022 | 14,888.00 |
| Apr 19 2024 | 0.00022 | -0.00000100 | -0.45% | 0.00022 | 0.000222 | 0.000216 | 21,639.00 |
| Apr 18 2024 | 0.000221 | -0.00000300 | -1.34% | 0.000224 | 0.000225 | 0.000219 | 18,478.00 |
| Apr 17 2024 | 0.000224 | -0.00000400 | -1.76% | 0.000228 | 0.000228 | 0.000223 | 14,388.00 |
| Apr 16 2024 | 0.000228 | -0.00000039 | -0.17% | 0.000228 | 0.000234 | 0.000224 | 17,054.00 |
| Apr 15 2024 | 0.000228 | 0.00000200 | 0.88% | 0.000225 | 0.000231 | 0.000222 | 28,467.00 |
| Apr 14 2024 | 0.000226 | 0.00000900 | 4.14% | 0.000217 | 0.000228 | 0.000215 | 28,579.00 |
| Apr 13 2024 | 0.000217 | -0.00002 | -8.45% | 0.000236 | 0.000238 | 0.000206 | 37,869.00 |
| Apr 12 2024 | 0.000237 | -0.000014 | -5.59% | 0.000251 | 0.000252 | 0.000229 | 26,850.00 |
| Apr 11 2024 | 0.00025 | -0.00000009 | -0.04% | 0.00025 | 0.000251 | 0.000246 | 8,899.00 |
| Apr 10 2024 | 0.00025 | -0.00000600 | -2.34% | 0.000256 | 0.000257 | 0.000249 | 13,352.00 |
| Apr 09 2024 | 0.000256 | 0.00000042 | 0.16% | 0.000256 | 0.000261 | 0.000254 | 8,079.00 |
| Apr 08 2024 | 0.000256 | -0.00000800 | -3.03% | 0.000264 | 0.000264 | 0.000254 | 18,124.00 |
| Apr 07 2024 | 0.000264 | -0.00000300 | -1.12% | 0.000267 | 0.000271 | 0.000264 | 9,517.00 |
| Apr 06 2024 | 0.000267 | 0.00000090 | 0.34% | 0.000266 | 0.00027 | 0.000266 | 6,415.00 |
| Apr 05 2024 | 0.000266 | -0.00000500 | -1.84% | 0.000272 | 0.000273 | 0.000266 | 9,888.00 |
| Apr 04 2024 | 0.000272 | 0.00000200 | 0.74% | 0.00027 | 0.000272 | 0.000268 | 5,502.00 |
| Apr 03 2024 | 0.00027 | -0.00000500 | -1.82% | 0.000274 | 0.000276 | 0.000266 | 7,045.00 |
| Apr 02 2024 | 0.000275 | 0.00000400 | 1.47% | 0.000271 | 0.000277 | 0.000269 | 20,696.00 |
| Apr 01 2024 | 0.000271 | -0.00000400 | -1.45% | 0.000276 | 0.000278 | 0.00027 | 18,658.00 |
| Mar 31 2024 | 0.000276 | -0.00000400 | -1.43% | 0.000279 | 0.00028 | 0.000274 | 8,041.00 |
| Mar 30 2024 | 0.00028 | -0.00000200 | -0.71% | 0.000282 | 0.000286 | 0.000279 | 10,693.00 |
| Mar 29 2024 | 0.000282 | 0.00000042 | 0.15% | 0.000282 | 0.000283 | 0.000278 | 22,594.00 |
| Mar 28 2024 | 0.000282 | -0.00000600 | -2.09% | 0.000288 | 0.00029 | 0.000281 | 48,469.00 |
| Mar 27 2024 | 0.000288 | -0.00000400 | -1.37% | 0.000291 | 0.000299 | 0.000287 | 24,633.00 |
| Mar 26 2024 | 0.000291 | 0.00000032 | 0.11% | 0.000291 | 0.000294 | 0.000289 | 16,472.00 |
| Mar 25 2024 | 0.000291 | -0.00000200 | -0.68% | 0.000293 | 0.000299 | 0.000289 | 17,223.00 |
| Mar 24 2024 | 0.000293 | 0.00000011 | 0.04% | 0.000294 | 0.000299 | 0.000293 | 31,935.00 |
| Mar 23 2024 | 0.000293 | 0.00000200 | 0.69% | 0.000292 | 0.000295 | 0.000291 | 17,867.00 |
| Mar 22 2024 | 0.000292 | 0.00000600 | 2.10% | 0.000284 | 0.000294 | 0.000283 | 22,059.00 |
| Mar 21 2024 | 0.000285 | -0.00000200 | -0.70% | 0.000286 | 0.000287 | 0.000279 | 18,911.00 |
| Mar 20 2024 | 0.000287 | -0.00000600 | -2.05% | 0.000296 | 0.000305 | 0.000286 | 33,035.00 |
| Mar 19 2024 | 0.000293 | 0.00000086 | 0.29% | 0.000292 | 0.000293 | 0.000281 | 26,832.00 |
