Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MATICETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.000205 | -0.000017 | -7.64% | 0.000222 | 0.000223 | 0.000203 | 593,888.00 |
| May 19 2024 | 0.000222 | -0.00000500 | -2.20% | 0.000227 | 0.000227 | 0.000222 | 108,124.00 |
| May 18 2024 | 0.000227 | -0.00000400 | -1.73% | 0.000231 | 0.000232 | 0.000227 | 127,896.00 |
| May 17 2024 | 0.000231 | -0.00000500 | -2.12% | 0.000236 | 0.000238 | 0.00023 | 144,597.00 |
| May 16 2024 | 0.000236 | 0.00001 | 4.42% | 0.000226 | 0.000238 | 0.000226 | 360,727.00 |
| May 15 2024 | 0.000226 | 0.00000090 | 0.40% | 0.000226 | 0.000228 | 0.000223 | 243,648.00 |
| May 14 2024 | 0.000225 | 0.00000060 | 0.27% | 0.000225 | 0.000228 | 0.000223 | 149,690.00 |
| May 13 2024 | 0.000225 | -0.00000400 | -1.75% | 0.000229 | 0.000229 | 0.000225 | 221,535.00 |
| May 12 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.000233 | 0.000229 | 137,465.00 |
| May 11 2024 | 0.000232 | 0.00000100 | 0.43% | 0.000231 | 0.000237 | 0.000231 | 190,516.00 |
| May 10 2024 | 0.000231 | 0.00000200 | 0.87% | 0.000229 | 0.000232 | 0.000229 | 209,973.00 |
| May 09 2024 | 0.000229 | -0.00000040 | -0.17% | 0.000229 | 0.00023 | 0.000227 | 188,463.00 |
| May 08 2024 | 0.000229 | -0.00000200 | -0.87% | 0.000231 | 0.000231 | 0.000225 | 243,251.00 |
| May 07 2024 | 0.000231 | -0.00000100 | -0.43% | 0.000232 | 0.000232 | 0.000228 | 262,375.00 |
| May 06 2024 | 0.000232 | -0.00000200 | -0.86% | 0.000234 | 0.000243 | 0.000232 | 302,882.00 |
| May 05 2024 | 0.000234 | -0.00000050 | -0.21% | 0.000234 | 0.000235 | 0.000231 | 99,181.00 |
| May 04 2024 | 0.000234 | -0.00000200 | -0.85% | 0.000236 | 0.000236 | 0.000233 | 137,931.00 |
| May 03 2024 | 0.000236 | -0.00000500 | -2.07% | 0.000242 | 0.000244 | 0.000236 | 166,608.00 |
| May 02 2024 | 0.000241 | 0.00000800 | 3.43% | 0.000232 | 0.000242 | 0.000232 | 286,277.00 |
| May 01 2024 | 0.000233 | 0.000012 | 5.43% | 0.000222 | 0.000234 | 0.000222 | 442,242.00 |
| Apr 30 2024 | 0.000221 | 0.00000200 | 0.91% | 0.000219 | 0.000223 | 0.000218 | 234,625.00 |
| Apr 29 2024 | 0.000219 | -0.00000200 | -0.90% | 0.000221 | 0.000225 | 0.000218 | 271,193.00 |
| Apr 28 2024 | 0.000221 | -0.00000400 | -1.78% | 0.000225 | 0.000227 | 0.000221 | 210,630.00 |
| Apr 27 2024 | 0.000225 | 0.00000070 | 0.31% | 0.000225 | 0.000226 | 0.000221 | 318,869.00 |
| Apr 26 2024 | 0.000224 | -0.00000400 | -1.75% | 0.000229 | 0.000232 | 0.000224 | 162,042.00 |
| Apr 25 2024 | 0.000228 | 0.00000400 | 1.78% | 0.000224 | 0.000229 | 0.000223 | 175,521.00 |
| Apr 24 2024 | 0.000224 | -0.00000200 | -0.88% | 0.000227 | 0.000234 | 0.000224 | 300,918.00 |
| Apr 23 2024 | 0.000226 | -0.00000600 | -2.59% | 0.000232 | 0.000233 | 0.000226 | 247,178.00 |
| Apr 22 2024 | 0.000232 | 0.00000500 | 2.21% | 0.000227 | 0.000233 | 0.000226 | 286,208.00 |
| Apr 21 2024 | 0.000227 | -0.00000700 | -2.99% | 0.000234 | 0.000235 | 0.000225 | 296,341.00 |
| Apr 20 2024 | 0.000234 | 0.000014 | 6.36% | 0.000221 | 0.000235 | 0.00022 | 398,843.00 |
| Apr 19 2024 | 0.00022 | -0.00000050 | -0.23% | 0.00022 | 0.000223 | 0.000216 | 524,353.00 |
| Apr 18 2024 | 0.000221 | -0.00000300 | -1.34% | 0.000224 | 0.000225 | 0.000219 | 357,006.00 |
| Apr 17 2024 | 0.000224 | -0.00000400 | -1.75% | 0.000227 | 0.000228 | 0.000223 | 369,324.00 |
| Apr 16 2024 | 0.000228 | -0.00000030 | -0.13% | 0.000228 | 0.000234 | 0.000224 | 337,752.00 |
| Apr 15 2024 | 0.000228 | 0.00000300 | 1.33% | 0.000225 | 0.000231 | 0.000222 | 595,326.00 |
| Apr 14 2024 | 0.000225 | 0.00000800 | 3.68% | 0.000217 | 0.000228 | 0.000215 | 909,129.00 |
| Apr 13 2024 | 0.000217 | -0.000019 | -8.04% | 0.000236 | 0.000239 | 0.000206 | 2,025,028.00 |
| Apr 12 2024 | 0.000236 | -0.000014 | -5.59% | 0.000251 | 0.000252 | 0.000229 | 1,540,743.00 |
| Apr 11 2024 | 0.000251 | 0.00000010 | 0.04% | 0.00025 | 0.000251 | 0.000246 | 590,133.00 |
| Apr 10 2024 | 0.00025 | -0.00000600 | -2.34% | 0.000256 | 0.000257 | 0.000249 | 544,423.00 |
| Apr 09 2024 | 0.000256 | -0.00000010 | -0.04% | 0.000257 | 0.000261 | 0.000253 | 512,580.00 |
| Apr 08 2024 | 0.000256 | -0.00000800 | -3.03% | 0.000264 | 0.000264 | 0.000254 | 413,894.00 |
| Apr 07 2024 | 0.000264 | -0.00000300 | -1.12% | 0.000267 | 0.000272 | 0.000263 | 240,239.00 |
| Apr 06 2024 | 0.000268 | 0.00000100 | 0.38% | 0.000266 | 0.00027 | 0.000265 | 249,415.00 |
| Apr 05 2024 | 0.000267 | -0.00000600 | -2.21% | 0.000272 | 0.000273 | 0.000266 | 301,527.00 |
| Apr 04 2024 | 0.000272 | 0.00000200 | 0.74% | 0.000271 | 0.000273 | 0.000268 | 465,465.00 |
| Apr 03 2024 | 0.00027 | -0.00000400 | -1.46% | 0.000274 | 0.000276 | 0.000266 | 440,500.00 |
| Apr 02 2024 | 0.000275 | 0.00000300 | 1.10% | 0.000271 | 0.000277 | 0.000269 | 477,449.00 |
| Apr 01 2024 | 0.000272 | -0.00000400 | -1.45% | 0.000276 | 0.000278 | 0.000269 | 305,499.00 |
| Mar 31 2024 | 0.000275 | -0.00000400 | -1.43% | 0.000279 | 0.00028 | 0.000273 | 400,072.00 |
| Mar 30 2024 | 0.000279 | -0.00000300 | -1.06% | 0.000282 | 0.000286 | 0.000279 | 377,512.00 |
| Mar 29 2024 | 0.000282 | 0.00000050 | 0.18% | 0.000281 | 0.000284 | 0.000278 | 466,384.00 |
| Mar 28 2024 | 0.000282 | -0.00000600 | -2.08% | 0.000288 | 0.000289 | 0.000281 | 409,826.00 |
| Mar 27 2024 | 0.000288 | -0.00000400 | -1.37% | 0.000292 | 0.000299 | 0.000287 | 791,988.00 |
| Mar 26 2024 | 0.000291 | 0.00 | 0.00% | 0.000292 | 0.000295 | 0.000289 | 628,150.00 |
| Mar 25 2024 | 0.000291 | -0.00000100 | -0.34% | 0.000293 | 0.000299 | 0.000289 | 556,647.00 |
| Mar 24 2024 | 0.000293 | -0.00000100 | -0.34% | 0.000294 | 0.000297 | 0.000292 | 479,138.00 |
| Mar 23 2024 | 0.000294 | 0.00000200 | 0.69% | 0.000292 | 0.000295 | 0.00029 | 280,010.00 |
| Mar 22 2024 | 0.000292 | 0.00000700 | 2.46% | 0.000284 | 0.000294 | 0.000283 | 682,261.00 |
| Mar 21 2024 | 0.000285 | -0.00000200 | -0.70% | 0.000286 | 0.000287 | 0.000278 | 566,273.00 |
| Mar 20 2024 | 0.000287 | -0.00000800 | -2.71% | 0.000295 | 0.000306 | 0.000285 | 829,632.00 |
| Mar 19 2024 | 0.000295 | 0.00000300 | 1.03% | 0.000293 | 0.000296 | 0.000281 | 844,274.00 |
| Mar 18 2024 | 0.000293 | -0.00000600 | -2.01% | 0.000298 | 0.0003 | 0.000291 | 367,200.00 |
| Mar 17 2024 | 0.000299 | 0.00000300 | 1.01% | 0.000296 | 0.000301 | 0.000292 | 568,109.00 |
| Mar 16 2024 | 0.000296 | -0.00000900 | -2.95% | 0.000305 | 0.000313 | 0.000291 | 830,644.00 |
| Mar 15 2024 | 0.000305 | -0.000012 | -3.79% | 0.000315 | 0.000315 | 0.000298 | 524,845.00 |
| Mar 14 2024 | 0.000317 | 0.00 | 0.00% | 0.000317 | 0.000317 | 0.000317 | 0.00 |
| Mar 13 2024 | 0.000317 | 0.00002 | 6.74% | 0.000297 | 0.000324 | 0.000295 | 1,032,529.00 |
| Mar 12 2024 | 0.000297 | -0.00000900 | -2.94% | 0.000305 | 0.000306 | 0.000293 | 507,963.00 |
| Mar 11 2024 | 0.000306 | -0.000011 | -3.47% | 0.000316 | 0.000317 | 0.000297 | 945,012.00 |
| Mar 10 2024 | 0.000317 | 0.000021 | 7.09% | 0.000296 | 0.000321 | 0.000291 | 1,594,922.00 |
| Mar 09 2024 | 0.000296 | 0.00000700 | 2.42% | 0.000289 | 0.000296 | 0.000287 | 521,979.00 |
| Mar 08 2024 | 0.00029 | -0.00001 | -3.34% | 0.000301 | 0.000301 | 0.000284 | 836,117.00 |
| Mar 07 2024 | 0.0003 | 0.00000700 | 2.39% | 0.000292 | 0.000307 | 0.000291 | 1,277,944.00 |
| Mar 06 2024 | 0.000293 | 0.00000300 | 1.03% | 0.00029 | 0.000294 | 0.000275 | 1,308,377.00 |
| Mar 05 2024 | 0.00029 | -0.000025 | -7.92% | 0.000315 | 0.000315 | 0.000287 | 2,103,419.00 |
| Mar 04 2024 | 0.000316 | 0.00000400 | 1.28% | 0.000312 | 0.000322 | 0.000309 | 1,007,452.00 |
| Mar 03 2024 | 0.000312 | -0.00000800 | -2.50% | 0.000321 | 0.000326 | 0.000309 | 764,534.00 |
| Mar 02 2024 | 0.00032 | 0.000022 | 7.37% | 0.000299 | 0.000322 | 0.000298 | 685,130.00 |
| Mar 01 2024 | 0.000299 | -0.00000040 | -0.13% | 0.000301 | 0.000304 | 0.000295 | 404,910.00 |
| Feb 29 2024 | 0.000299 | 0.00000080 | 0.27% | 0.000298 | 0.000312 | 0.000295 | 1,301,796.00 |
| Feb 28 2024 | 0.000298 | -0.000019 | -5.99% | 0.000317 | 0.000319 | 0.000296 | 1,121,142.00 |
| Feb 27 2024 | 0.000317 | -0.000016 | -4.80% | 0.000334 | 0.000339 | 0.000315 | 660,409.00 |
| Feb 26 2024 | 0.000333 | 0.000012 | 3.74% | 0.00032 | 0.00034 | 0.000317 | 1,272,811.00 |
| Feb 25 2024 | 0.000321 | -0.000011 | -3.31% | 0.000332 | 0.000332 | 0.000313 | 569,552.00 |
| Feb 24 2024 | 0.000332 | -0.00000600 | -1.78% | 0.000337 | 0.000349 | 0.000332 | 515,956.00 |
| Feb 23 2024 | 0.000338 | 0.00000300 | 0.90% | 0.000334 | 0.000342 | 0.000324 | 764,240.00 |
| Feb 22 2024 | 0.000335 | 0.000015 | 4.69% | 0.00032 | 0.000352 | 0.000316 | 1,723,950.00 |
| Feb 21 2024 | 0.00032 | -0.00002 | -5.89% | 0.00034 | 0.000345 | 0.000314 | 798,134.00 |
