Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.000195 | 0.00000050 | 0.26% | 0.000194 | 0.000195 | 0.000193 | 54,964.00 |
| May 24 2024 | 0.000194 | -0.00000300 | -1.53% | 0.000196 | 0.000199 | 0.000193 | 165,180.00 |
| May 23 2024 | 0.000197 | 0.00000300 | 1.55% | 0.000193 | 0.000197 | 0.000188 | 1,286,094.00 |
| May 22 2024 | 0.000193 | 0.00000090 | 0.47% | 0.000192 | 0.000196 | 0.000191 | 171,330.00 |
| May 21 2024 | 0.000193 | -0.000013 | -6.33% | 0.000205 | 0.000206 | 0.000192 | 333,130.00 |
| May 20 2024 | 0.000205 | -0.000017 | -7.64% | 0.000223 | 0.000223 | 0.000203 | 297,711.00 |
| May 19 2024 | 0.000222 | -0.00000500 | -2.20% | 0.000227 | 0.000227 | 0.000222 | 60,770.00 |
| May 18 2024 | 0.000227 | -0.00000400 | -1.73% | 0.000231 | 0.000232 | 0.000227 | 64,232.00 |
| May 17 2024 | 0.000231 | -0.00000500 | -2.12% | 0.000236 | 0.000237 | 0.00023 | 76,373.00 |
| May 16 2024 | 0.000236 | 0.00001 | 4.42% | 0.000226 | 0.000238 | 0.000226 | 180,431.00 |
| May 15 2024 | 0.000226 | 0.00000090 | 0.40% | 0.000226 | 0.000228 | 0.000224 | 121,518.00 |
| May 14 2024 | 0.000225 | 0.00000060 | 0.27% | 0.000225 | 0.000228 | 0.000223 | 75,041.00 |
| May 13 2024 | 0.000225 | -0.00000400 | -1.75% | 0.000229 | 0.000229 | 0.000225 | 117,661.00 |
| May 12 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.000233 | 0.000229 | 68,859.00 |
| May 11 2024 | 0.000232 | 0.00000100 | 0.43% | 0.000231 | 0.000236 | 0.000231 | 107,133.00 |
| May 10 2024 | 0.000231 | 0.00000200 | 0.87% | 0.000229 | 0.000232 | 0.000229 | 110,052.00 |
| May 09 2024 | 0.000229 | -0.00000070 | -0.31% | 0.000229 | 0.00023 | 0.000227 | 94,274.00 |
| May 08 2024 | 0.000229 | -0.00000100 | -0.43% | 0.000231 | 0.000231 | 0.000225 | 122,910.00 |
| May 07 2024 | 0.000231 | -0.00000097 | -0.42% | 0.000232 | 0.000232 | 0.000228 | 131,074.00 |
| May 06 2024 | 0.000232 | -0.00000200 | -0.86% | 0.000234 | 0.000243 | 0.000232 | 149,653.00 |
| May 05 2024 | 0.000234 | -0.00000050 | -0.21% | 0.000234 | 0.000235 | 0.000231 | 49,706.00 |
| May 04 2024 | 0.000234 | -0.00000200 | -0.85% | 0.000236 | 0.000236 | 0.000233 | 68,926.00 |
| May 03 2024 | 0.000236 | -0.00000500 | -2.07% | 0.000242 | 0.000244 | 0.000236 | 83,674.00 |
| May 02 2024 | 0.000241 | 0.00000800 | 3.43% | 0.000233 | 0.000242 | 0.000232 | 143,849.00 |
| May 01 2024 | 0.000233 | 0.000012 | 5.43% | 0.000221 | 0.000234 | 0.000221 | 238,355.00 |
| Apr 30 2024 | 0.000221 | 0.00000200 | 0.91% | 0.000219 | 0.000223 | 0.000218 | 117,788.00 |
| Apr 29 2024 | 0.000219 | -0.00000200 | -0.90% | 0.000221 | 0.000225 | 0.000218 | 136,564.00 |
| Apr 28 2024 | 0.000221 | -0.00000400 | -1.78% | 0.000225 | 0.000227 | 0.000221 | 107,329.00 |
| Apr 27 2024 | 0.000225 | 0.00000050 | 0.22% | 0.000225 | 0.000226 | 0.000221 | 160,192.00 |
| Apr 26 2024 | 0.000224 | -0.00000400 | -1.75% | 0.000229 | 0.000232 | 0.000224 | 81,018.00 |
| Apr 25 2024 | 0.000228 | 0.00000400 | 1.78% | 0.000225 | 0.000229 | 0.000223 | 87,798.00 |
| Apr 24 2024 | 0.000225 | -0.00000200 | -0.88% | 0.000227 | 0.000234 | 0.000224 | 151,365.00 |
| Apr 23 2024 | 0.000226 | -0.00000600 | -2.58% | 0.000232 | 0.000233 | 0.000226 | 125,713.00 |
| Apr 22 2024 | 0.000232 | 0.00000600 | 2.65% | 0.000227 | 0.000233 | 0.000226 | 144,596.00 |
| Apr 21 2024 | 0.000227 | -0.00000700 | -2.99% | 0.000234 | 0.000235 | 0.000225 | 148,334.00 |
| Apr 20 2024 | 0.000234 | 0.000014 | 6.36% | 0.00022 | 0.000235 | 0.00022 | 202,870.00 |
| Apr 19 2024 | 0.00022 | -0.00000030 | -0.14% | 0.00022 | 0.000222 | 0.000216 | 262,595.00 |
| Apr 18 2024 | 0.000221 | -0.00000400 | -1.78% | 0.000224 | 0.000225 | 0.000219 | 178,781.00 |
| Apr 17 2024 | 0.000224 | -0.00000400 | -1.75% | 0.000228 | 0.000228 | 0.000223 | 185,507.00 |
| Apr 16 2024 | 0.000228 | -0.00000020 | -0.09% | 0.000228 | 0.000234 | 0.000224 | 167,577.00 |
| Apr 15 2024 | 0.000228 | 0.00000300 | 1.33% | 0.000225 | 0.000231 | 0.000222 | 300,290.00 |
| Apr 14 2024 | 0.000225 | 0.00000800 | 3.68% | 0.000217 | 0.000228 | 0.000215 | 453,795.00 |
| Apr 13 2024 | 0.000217 | -0.000019 | -8.04% | 0.000236 | 0.000239 | 0.000206 | 987,097.00 |
| Apr 12 2024 | 0.000236 | -0.000014 | -5.59% | 0.000251 | 0.000252 | 0.00023 | 770,241.00 |
| Apr 11 2024 | 0.000251 | 0.00000010 | 0.04% | 0.00025 | 0.000251 | 0.000246 | 295,462.00 |
| Apr 10 2024 | 0.00025 | -0.00000600 | -2.34% | 0.000256 | 0.000257 | 0.000249 | 273,068.00 |
| Apr 09 2024 | 0.000256 | -0.00000010 | -0.04% | 0.000256 | 0.000261 | 0.000254 | 255,945.00 |
| Apr 08 2024 | 0.000256 | -0.00000800 | -3.03% | 0.000264 | 0.000264 | 0.000254 | 207,308.00 |
| Apr 07 2024 | 0.000264 | -0.00000300 | -1.12% | 0.000268 | 0.000271 | 0.000263 | 120,195.00 |
| Apr 06 2024 | 0.000267 | 0.00000100 | 0.38% | 0.000267 | 0.00027 | 0.000266 | 124,463.00 |
| Apr 05 2024 | 0.000266 | -0.00000600 | -2.21% | 0.000272 | 0.000273 | 0.000266 | 150,723.00 |
| Apr 04 2024 | 0.000272 | 0.00000200 | 0.74% | 0.00027 | 0.000272 | 0.000268 | 233,492.00 |
| Apr 03 2024 | 0.00027 | -0.00000400 | -1.46% | 0.000274 | 0.000276 | 0.000266 | 221,300.00 |
| Apr 02 2024 | 0.000275 | 0.00000300 | 1.10% | 0.000271 | 0.000277 | 0.000269 | 252,524.00 |
| Apr 01 2024 | 0.000272 | -0.00000400 | -1.45% | 0.000275 | 0.000278 | 0.000269 | 152,916.00 |
| Mar 31 2024 | 0.000275 | -0.00000400 | -1.43% | 0.000279 | 0.000279 | 0.000274 | 200,092.00 |
| Mar 30 2024 | 0.000279 | -0.00000300 | -1.06% | 0.000282 | 0.000286 | 0.000279 | 188,501.00 |
| Mar 29 2024 | 0.000282 | 0.00000090 | 0.32% | 0.000282 | 0.000283 | 0.000278 | 236,517.00 |
| Mar 28 2024 | 0.000281 | -0.00000600 | -2.08% | 0.000288 | 0.000289 | 0.000281 | 202,150.00 |
| Mar 27 2024 | 0.000288 | -0.00000400 | -1.37% | 0.000292 | 0.000298 | 0.000287 | 397,043.00 |
| Mar 26 2024 | 0.000291 | 0.00000010 | 0.03% | 0.000291 | 0.000295 | 0.000289 | 314,705.00 |
| Mar 25 2024 | 0.000291 | -0.00000200 | -0.68% | 0.000293 | 0.000299 | 0.000289 | 279,282.00 |
| Mar 24 2024 | 0.000293 | -0.00000089 | -0.30% | 0.000294 | 0.000297 | 0.000292 | 238,250.00 |
| Mar 23 2024 | 0.000294 | 0.00000200 | 0.69% | 0.000292 | 0.000295 | 0.00029 | 141,664.00 |
| Mar 22 2024 | 0.000292 | 0.00000700 | 2.45% | 0.000284 | 0.000294 | 0.000283 | 341,233.00 |
| Mar 21 2024 | 0.000285 | -0.00000200 | -0.70% | 0.000286 | 0.000287 | 0.000278 | 283,309.00 |
| Mar 20 2024 | 0.000287 | -0.00000800 | -2.71% | 0.000295 | 0.000306 | 0.000285 | 466,196.00 |
| Mar 19 2024 | 0.000295 | 0.00000300 | 1.03% | 0.000293 | 0.000295 | 0.000281 | 441,385.00 |
| Mar 18 2024 | 0.000292 | -0.00000700 | -2.34% | 0.000299 | 0.0003 | 0.000291 | 189,173.00 |
| Mar 17 2024 | 0.000299 | 0.00000300 | 1.01% | 0.000295 | 0.0003 | 0.000292 | 306,235.00 |
| Mar 16 2024 | 0.000296 | -0.00000900 | -2.95% | 0.000305 | 0.000313 | 0.000291 | 451,178.00 |
| Mar 15 2024 | 0.000305 | -0.00001 | -3.18% | 0.000314 | 0.000315 | 0.000299 | 467,762.00 |
| Mar 14 2024 | 0.000315 | -0.00000300 | -0.94% | 0.000317 | 0.000323 | 0.00031 | 292,845.00 |
| Mar 13 2024 | 0.000318 | 0.00002 | 6.73% | 0.000297 | 0.000324 | 0.000295 | 518,454.00 |
| Mar 12 2024 | 0.000297 | -0.00000900 | -2.94% | 0.000306 | 0.000306 | 0.000293 | 295,463.00 |
| Mar 11 2024 | 0.000306 | -0.000011 | -3.47% | 0.000317 | 0.000317 | 0.000297 | 486,448.00 |
| Mar 10 2024 | 0.000317 | 0.000021 | 7.10% | 0.000296 | 0.000321 | 0.000291 | 805,756.00 |
| Mar 09 2024 | 0.000296 | 0.00000600 | 2.07% | 0.000289 | 0.000296 | 0.000287 | 260,536.00 |
| Mar 08 2024 | 0.00029 | -0.00001 | -3.34% | 0.0003 | 0.000301 | 0.000284 | 522,903.00 |
| Mar 07 2024 | 0.0003 | 0.00000800 | 2.74% | 0.000293 | 0.000307 | 0.000291 | 648,884.00 |
| Mar 06 2024 | 0.000292 | 0.00000100 | 0.34% | 0.000291 | 0.000294 | 0.000275 | 662,103.00 |
| Mar 05 2024 | 0.00029 | -0.000025 | -7.92% | 0.000316 | 0.000316 | 0.000287 | 1,411,131.00 |
| Mar 04 2024 | 0.000316 | 0.00000400 | 1.28% | 0.000312 | 0.000322 | 0.000309 | 534,499.00 |
| Mar 03 2024 | 0.000312 | -0.00000800 | -2.50% | 0.000321 | 0.000326 | 0.000308 | 438,305.00 |
| Mar 02 2024 | 0.00032 | 0.000022 | 7.37% | 0.000299 | 0.000321 | 0.000298 | 344,207.00 |
| Mar 01 2024 | 0.000298 | -0.00000030 | -0.10% | 0.0003 | 0.000304 | 0.000295 | 206,696.00 |
| Feb 29 2024 | 0.000299 | 0.00000020 | 0.07% | 0.000298 | 0.000305 | 0.000295 | 657,289.00 |
| Feb 28 2024 | 0.000299 | -0.000019 | -5.99% | 0.000317 | 0.000319 | 0.000295 | 627,876.00 |
| Feb 27 2024 | 0.000317 | -0.000016 | -4.80% | 0.000334 | 0.000339 | 0.000315 | 335,333.00 |
| Feb 26 2024 | 0.000333 | 0.000012 | 3.74% | 0.000321 | 0.000339 | 0.000317 | 638,648.00 |
| Feb 25 2024 | 0.000321 | -0.000012 | -3.61% | 0.000332 | 0.000332 | 0.000315 | 285,709.00 |
| Feb 24 2024 | 0.000333 | -0.00000500 | -1.48% | 0.000338 | 0.000349 | 0.000333 | 250,957.00 |
