امسح بهاتفك لتنزيل التطبيقسجل أسعار Matchain (MAT)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ MAT. عرض آخر 365 يوم.
العوائد الشهرية MAT
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -29% | -50% | -26% | +8.0% | +98% | -32% | -24% | -2.7% | +1.5% | +2.1% | -12% | — | -74% |
| 2025 | — | — | — | — | — | — | -39% | +290% | -41% | -43% | -42% | -43% | -74% |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 13/11/2026 | $0.03289 | -0.21% |
| 12/11/2026 | $0.03296 | -2.57% |
| 11/11/2026 | $0.03383 | -2.62% |
| 10/11/2026 | $0.03474 | +2.12% |
| 09/11/2026 | $0.03402 | -0.44% |
| 08/11/2026 | $0.03417 | -2.95% |
| 07/11/2026 | $0.03521 | -2.90% |
| 06/11/2026 | $0.03626 | +6.27% |
| 05/11/2026 | $0.03412 | -9.62% |
| 04/11/2026 | $0.03775 | +8.14% |
| 03/11/2026 | $0.03491 | +0.49% |
| 02/11/2026 | $0.03474 | -4.82% |
| 01/11/2026 | $0.03650 | -2.17% |
| 31/10/2026 | $0.03731 | -2.64% |
| 30/10/2026 | $0.03832 | -5.27% |
| 29/10/2026 | $0.04045 | -0.66% |
| 28/10/2026 | $0.04072 | +0.17% |
| 27/10/2026 | $0.04065 | -4.51% |
| 26/10/2026 | $0.04257 | +16.85% |
| 25/10/2026 | $0.03643 | -10.18% |
| 24/10/2026 | $0.04056 | +10.76% |
| 23/10/2026 | $0.03662 | -2.63% |
| 22/10/2026 | $0.03761 | +1.84% |
| 21/10/2026 | $0.03693 | -16.71% |
| 20/10/2026 | $0.04434 | -2.23% |
| 19/10/2026 | $0.04535 | -11.87% |
| 18/10/2026 | $0.05146 | +4.09% |
| 17/10/2026 | $0.04944 | -9.03% |
| 16/10/2026 | $0.05435 | -17.78% |
| 15/10/2026 | $0.06610 | +1.69% |
| 14/10/2026 | $0.06500 | -19.22% |
| 13/10/2026 | $0.08047 | +49.88% |
| 12/10/2026 | $0.05369 | +40.00% |
| 11/10/2026 | $0.03835 | +5.91% |
| 10/10/2026 | $0.03621 | -2.37% |
| 09/10/2026 | $0.03709 | +2.35% |
| 08/10/2026 | $0.03624 | +0.92% |
| 07/10/2026 | $0.03591 | +2.48% |
| 06/10/2026 | $0.03504 | +3.18% |
| 05/10/2026 | $0.03396 | +0.09% |
| 04/10/2026 | $0.03393 | -4.69% |
| 03/10/2026 | $0.03560 | -4.74% |
| 02/10/2026 | $0.03737 | -1.74% |
| 01/10/2026 | $0.03803 | +4.05% |
| 30/09/2026 | $0.03655 | -0.03% |
| 29/09/2026 | $0.03656 | +2.90% |
| 28/09/2026 | $0.03553 | -6.05% |
| 27/09/2026 | $0.03782 | -5.31% |
| 26/09/2026 | $0.03994 | +5.35% |
| 25/09/2026 | $0.03791 | -0.47% |
| 24/09/2026 | $0.03809 | +3.67% |
| 23/09/2026 | $0.03674 | -2.57% |
| 22/09/2026 | $0.03771 | +3.12% |
| 21/09/2026 | $0.03657 | +0.74% |
| 20/09/2026 | $0.03630 | -1.39% |
| 19/09/2026 | $0.03681 | +2.51% |
| 18/09/2026 | $0.03591 | +0.36% |
| 17/09/2026 | $0.03578 | +1.73% |
| 16/09/2026 | $0.03517 | +0.51% |
| 15/09/2026 | $0.03499 | -6.07% |
| 14/09/2026 | $0.03725 | +7.23% |
| 13/09/2026 | $0.03474 | +0.32% |
| 12/09/2026 | $0.03463 | -1.93% |
| 11/09/2026 | $0.03531 | -1.78% |
| 10/09/2026 | $0.03595 | +3.04% |
| 09/09/2026 | $0.03489 | -7.26% |
| 08/09/2026 | $0.03762 | +2.23% |
| 07/09/2026 | $0.03680 | -2.52% |
| 06/09/2026 | $0.03775 | -4.48% |
| 05/09/2026 | $0.03952 | +0.30% |
| 04/09/2026 | $0.03940 | +8.87% |
| 03/09/2026 | $0.03619 | +2.61% |
| 02/09/2026 | $0.03527 | -1.12% |
| 01/09/2026 | $0.03567 | -0.94% |
| 31/08/2026 | $0.03601 | -1.50% |
| 30/08/2026 | $0.03656 | +0.11% |
| 29/08/2026 | $0.03652 | -1.59% |
| 28/08/2026 | $0.03711 | +0.05% |
| 27/08/2026 | $0.03709 | -5.43% |
| 26/08/2026 | $0.03922 | -0.03% |
| 25/08/2026 | $0.03923 | -1.78% |
| 24/08/2026 | $0.03994 | +6.17% |
| 23/08/2026 | $0.03762 | +3.29% |
| 22/08/2026 | $0.03642 | +4.06% |
| 21/08/2026 | $0.03500 | -3.13% |
| 20/08/2026 | $0.03613 | +2.96% |
| 19/08/2026 | $0.03509 | +2.75% |
| 18/08/2026 | $0.03415 | -0.58% |
| 17/08/2026 | $0.03435 | -1.09% |
| 16/08/2026 | $0.03473 | +4.83% |
| 15/08/2026 | $0.03313 | +0.61% |
| 14/08/2026 | $0.03293 | -2.23% |
| 13/08/2026 | $0.03368 | -6.63% |
| 12/08/2026 | $0.03607 | -1.53% |
| 11/08/2026 | $0.03663 | -3.33% |
| 10/08/2026 | $0.03789 | +2.24% |
| 09/08/2026 | $0.03706 | -1.49% |
| 08/08/2026 | $0.03762 | +0.56% |
| 07/08/2026 | $0.03741 | -4.37% |
| 06/08/2026 | $0.03912 | +8.52% |
| 05/08/2026 | $0.03605 | -3.35% |
| 04/08/2026 | $0.03730 | -3.99% |
| 03/08/2026 | $0.03885 | +1.38% |
| 02/08/2026 | $0.03832 | -1.69% |
| 01/08/2026 | $0.03898 | +5.29% |
| 31/07/2026 | $0.03702 | +6.99% |
| 30/07/2026 | $0.03460 | -4.45% |
| 29/07/2026 | $0.03621 | +1.54% |
| 28/07/2026 | $0.03566 | -6.77% |
| 27/07/2026 | $0.03825 | -4.40% |
| 26/07/2026 | $0.04001 | -3.96% |
| 25/07/2026 | $0.04166 | -0.05% |
| 24/07/2026 | $0.04168 | -1.28% |
| 23/07/2026 | $0.04222 | +2.68% |
| 22/07/2026 | $0.04112 | +1.41% |
| 21/07/2026 | $0.04055 | -6.63% |
| 20/07/2026 | $0.04343 | +1.42% |
| 19/07/2026 | $0.04282 | -0.30% |
| 18/07/2026 | $0.04295 | -7.67% |
| 17/07/2026 | $0.04652 | -2.27% |
| 16/07/2026 | $0.04760 | -4.19% |
| 15/07/2026 | $0.04968 | -2.93% |
| 14/07/2026 | $0.05118 | -8.20% |
| 13/07/2026 | $0.05575 | -8.31% |
| 12/07/2026 | $0.06080 | -6.10% |
| 11/07/2026 | $0.06475 | +2.42% |
| 10/07/2026 | $0.06322 | +1.41% |
| 09/07/2026 | $0.06234 | +15.64% |
| 08/07/2026 | $0.05391 | +8.60% |
| 07/07/2026 | $0.04964 | -9.08% |
| 06/07/2026 | $0.05460 | +19.08% |
| 05/07/2026 | $0.04585 | -2.94% |
| 04/07/2026 | $0.04724 | -0.13% |
| 03/07/2026 | $0.04730 | -0.02% |
| 02/07/2026 | $0.04731 | -5.85% |
| 01/07/2026 | $0.05025 | +2.74% |
| 30/06/2026 | $0.04891 | -8.68% |
| 29/06/2026 | $0.05356 | -1.29% |
| 28/06/2026 | $0.05426 | -1.40% |
| 27/06/2026 | $0.05503 | -6.19% |
| 26/06/2026 | $0.05866 | +2.73% |
| 25/06/2026 | $0.05710 | -9.11% |
| 24/06/2026 | $0.06282 | -0.21% |
| 23/06/2026 | $0.06295 | +1.76% |
| 22/06/2026 | $0.06186 | -3.33% |
| 21/06/2026 | $0.06399 | +1.86% |
| 20/06/2026 | $0.06282 | -0.63% |
| 19/06/2026 | $0.06322 | -4.70% |
| 18/06/2026 | $0.06634 | +3.30% |
| 17/06/2026 | $0.06422 | -0.82% |
| 16/06/2026 | $0.06475 | +5.28% |
| 15/06/2026 | $0.06150 | -6.99% |
| 14/06/2026 | $0.06612 | +3.82% |
| 13/06/2026 | $0.06369 | -8.74% |
| 12/06/2026 | $0.06979 | +3.09% |
| 11/06/2026 | $0.06770 | +0.80% |
| 10/06/2026 | $0.06716 | -1.83% |
| 09/06/2026 | $0.06841 | -0.41% |
| 08/06/2026 | $0.06869 | -5.88% |
| 07/06/2026 | $0.07298 | +7.99% |
| 06/06/2026 | $0.06758 | +15.92% |
| 05/06/2026 | $0.05830 | +2.07% |
| 04/06/2026 | $0.05712 | -16.50% |
| 03/06/2026 | $0.06841 | +5.04% |
| 02/06/2026 | $0.06513 | -8.67% |
| 01/06/2026 | $0.07131 | -0.54% |
| 31/05/2026 | $0.07170 | -18.45% |
| 30/05/2026 | $0.08792 | -10.66% |
| 29/05/2026 | $0.09841 | +8.70% |
| 28/05/2026 | $0.09053 | -0.30% |
| 27/05/2026 | $0.09080 | +1.26% |
| 26/05/2026 | $0.08967 | -0.60% |
| 25/05/2026 | $0.09021 | -1.77% |
| 24/05/2026 | $0.09184 | -1.01% |
| 23/05/2026 | $0.09278 | +5.88% |
| 22/05/2026 | $0.08763 | -1.40% |
| 21/05/2026 | $0.08887 | +11.53% |
| 20/05/2026 | $0.07968 | -9.08% |
| 19/05/2026 | $0.08764 | -7.16% |
| 18/05/2026 | $0.09440 | -16.16% |
| 17/05/2026 | $0.1126 | +37.47% |
| 16/05/2026 | $0.08191 | -7.89% |
| 15/05/2026 | $0.08893 | -16.17% |
| 14/05/2026 | $0.1061 | -36.49% |
| 13/05/2026 | $0.1670 | +88.43% |
| 12/05/2026 | $0.08864 | +146.50% |
| 11/05/2026 | $0.03596 | -0.91% |
| 10/05/2026 | $0.03629 | +2.80% |
| 09/05/2026 | $0.03530 | -2.05% |
| 08/05/2026 | $0.03604 | -0.11% |
| 07/05/2026 | $0.03608 | +1.81% |
| 06/05/2026 | $0.03544 | -4.01% |
| 05/05/2026 | $0.03692 | -1.96% |
| 04/05/2026 | $0.03766 | +3.12% |
| 03/05/2026 | $0.03652 | -3.77% |
| 02/05/2026 | $0.03795 | +2.87% |
| 01/05/2026 | $0.03689 | +2.08% |
| 30/04/2026 | $0.03614 | -4.54% |
| 29/04/2026 | $0.03786 | -3.12% |
| 28/04/2026 | $0.03908 | +7.84% |
| 27/04/2026 | $0.03624 | -6.14% |
| 26/04/2026 | $0.03861 | +1.23% |
| 25/04/2026 | $0.03814 | +3.08% |
| 24/04/2026 | $0.03700 | -3.70% |
| 23/04/2026 | $0.03842 | -5.93% |
| 22/04/2026 | $0.04084 | +0.86% |
| 21/04/2026 | $0.04049 | -1.82% |
| 20/04/2026 | $0.04124 | +0.73% |
| 19/04/2026 | $0.04094 | -2.27% |
| 18/04/2026 | $0.04189 | -7.26% |
| 17/04/2026 | $0.04517 | +3.51% |
| 16/04/2026 | $0.04364 | -3.11% |
| 15/04/2026 | $0.04504 | -4.27% |
| 14/04/2026 | $0.04705 | +1.73% |
| 13/04/2026 | $0.04625 | +5.28% |
| 12/04/2026 | $0.04393 | +11.87% |
| 11/04/2026 | $0.03927 | -2.82% |
| 10/04/2026 | $0.04041 | -2.63% |
| 09/04/2026 | $0.04150 | -6.49% |
| 08/04/2026 | $0.04438 | -9.78% |
| 07/04/2026 | $0.04919 | +22.79% |
| 06/04/2026 | $0.04006 | +0.53% |
| 05/04/2026 | $0.03985 | +4.10% |
| 04/04/2026 | $0.03828 | -1.01% |
| 03/04/2026 | $0.03867 | -5.98% |
| 02/04/2026 | $0.04113 | +22.56% |
| 01/04/2026 | $0.03356 | +0.30% |
| 31/03/2026 | $0.03346 | +0.78% |
| 30/03/2026 | $0.03320 | +0.06% |
| 29/03/2026 | $0.03318 | -7.06% |
| 28/03/2026 | $0.03570 | -4.39% |
| 27/03/2026 | $0.03734 | -2.20% |
| 26/03/2026 | $0.03818 | -3.37% |
| 25/03/2026 | $0.03951 | -2.37% |
| 24/03/2026 | $0.04047 | +27.22% |
| 23/03/2026 | $0.03181 | -1.64% |
| 22/03/2026 | $0.03234 | -4.15% |
| 21/03/2026 | $0.03374 | +4.59% |
| 20/03/2026 | $0.03226 | +1.35% |
| 19/03/2026 | $0.03183 | -1.91% |
| 18/03/2026 | $0.03245 | -5.75% |
| 17/03/2026 | $0.03443 | -1.06% |
| 16/03/2026 | $0.03480 | -11.61% |
| 15/03/2026 | $0.03937 | +1.86% |
| 14/03/2026 | $0.03865 | -2.18% |
| 13/03/2026 | $0.03951 | -1.52% |
| 12/03/2026 | $0.04012 | -0.10% |
| 11/03/2026 | $0.04016 | -3.23% |
| 10/03/2026 | $0.04150 | +1.19% |
| 09/03/2026 | $0.04101 | +3.07% |
| 08/03/2026 | $0.03979 | +2.76% |
| 07/03/2026 | $0.03872 | -0.15% |
| 06/03/2026 | $0.03878 | -0.54% |
| 05/03/2026 | $0.03899 | -1.79% |
| 04/03/2026 | $0.03970 | +8.26% |
| 03/03/2026 | $0.03667 | -3.30% |
| 02/03/2026 | $0.03792 | -2.92% |
| 01/03/2026 | $0.03906 | -13.33% |
| 28/02/2026 | $0.04507 | +1.17% |
| 27/02/2026 | $0.04455 | -1.15% |
| 26/02/2026 | $0.04507 | +0.81% |
| 25/02/2026 | $0.04471 | -0.60% |
| 24/02/2026 | $0.04498 | -3.21% |
| 23/02/2026 | $0.04647 | -4.72% |
| 22/02/2026 | $0.04877 | +1.08% |
| 21/02/2026 | $0.04825 | -3.11% |
| 20/02/2026 | $0.04980 | -3.43% |
| 19/02/2026 | $0.05157 | -0.50% |
| 18/02/2026 | $0.05183 | -2.81% |
| 17/02/2026 | $0.05333 | +3.51% |
| 16/02/2026 | $0.05152 | -0.08% |
| 15/02/2026 | $0.05156 | -2.74% |
| 14/02/2026 | $0.05301 | +2.41% |
| 13/02/2026 | $0.05176 | -13.73% |
| 12/02/2026 | $0.06000 | -10.39% |
| 11/02/2026 | $0.06696 | -11.85% |
| 10/02/2026 | $0.07596 | -1.11% |
| 09/02/2026 | $0.07681 | +1.28% |
| 08/02/2026 | $0.07584 | -1.35% |
| 07/02/2026 | $0.07688 | -12.63% |
| 06/02/2026 | $0.08799 | -0.63% |
| 05/02/2026 | $0.08855 | +5.98% |
| 04/02/2026 | $0.08355 | +5.45% |
| 03/02/2026 | $0.07923 | -0.13% |
| 02/02/2026 | $0.07933 | -0.90% |
| 01/02/2026 | $0.08005 | -10.80% |
| 31/01/2026 | $0.08974 | -3.19% |
| 30/01/2026 | $0.09270 | -1.90% |
| 29/01/2026 | $0.09450 | -7.08% |
| 28/01/2026 | $0.1017 | -3.78% |
| 27/01/2026 | $0.1057 | -2.49% |
| 26/01/2026 | $0.1084 | -0.73% |
| 25/01/2026 | $0.1092 | +2.34% |
| 24/01/2026 | $0.1067 | -3.35% |
| 23/01/2026 | $0.1104 | -1.60% |
| 22/01/2026 | $0.1122 | +0.27% |
| 21/01/2026 | $0.1119 | -2.19% |
| 20/01/2026 | $0.1144 | -5.30% |
| 19/01/2026 | $0.1208 | -0.58% |
| 18/01/2026 | $0.1215 | +2.97% |
| 17/01/2026 | $0.1180 | +3.69% |
| 16/01/2026 | $0.1138 | -7.18% |
| 15/01/2026 | $0.1226 | -8.51% |
| 14/01/2026 | $0.1340 | +1.82% |
| 13/01/2026 | $0.1316 | -3.31% |
| 12/01/2026 | $0.1361 | -1.23% |
| 11/01/2026 | $0.1378 | +1.77% |
| 10/01/2026 | $0.1354 | -4.11% |
| 09/01/2026 | $0.1412 | +1.80% |
| 08/01/2026 | $0.1387 | +4.05% |
| 07/01/2026 | $0.1333 | +6.55% |
| 06/01/2026 | $0.1251 | -3.84% |
| 05/01/2026 | $0.1301 | +0.93% |
| 04/01/2026 | $0.1289 | -1.38% |
| 03/01/2026 | $0.1307 | -6.04% |
| 02/01/2026 | $0.1391 | +5.30% |
| 01/01/2026 | $0.1321 | +4.43% |
| 31/12/2025 | $0.1265 | +1.12% |
| 30/12/2025 | $0.1251 | -3.40% |
| 29/12/2025 | $0.1295 | -1.60% |
| 28/12/2025 | $0.1316 | +3.22% |
| 27/12/2025 | $0.1275 | -1.77% |
| 26/12/2025 | $0.1298 | -0.99% |
| 25/12/2025 | $0.1311 | -2.67% |
| 24/12/2025 | $0.1347 | -1.89% |
| 23/12/2025 | $0.1373 | -1.08% |
| 22/12/2025 | $0.1388 | -0.79% |
| 21/12/2025 | $0.1399 | -2.51% |
| 20/12/2025 | $0.1435 | +0.28% |
| 19/12/2025 | $0.1431 | -0.69% |
| 18/12/2025 | $0.1441 | -1.23% |
| 17/12/2025 | $0.1459 | +0.00% |
| 16/12/2025 | $0.1459 | +3.62% |
| 15/12/2025 | $0.1408 | -9.92% |
| 14/12/2025 | $0.1563 | -5.73% |
| 13/12/2025 | $0.1658 | +18.18% |
| 12/12/2025 | $0.1403 | -2.37% |
| 11/12/2025 | $0.1437 | -5.09% |
| 10/12/2025 | $0.1514 | +5.43% |
| 09/12/2025 | $0.1436 | -12.17% |
| 08/12/2025 | $0.1635 | +4.87% |
| 07/12/2025 | $0.1559 | +0.84% |
| 06/12/2025 | $0.1546 | -4.51% |
| 05/12/2025 | $0.1619 | -15.68% |
| 04/12/2025 | $0.1920 | -2.34% |
| 03/12/2025 | $0.1966 | -3.30% |
| 02/12/2025 | $0.2033 | +1.85% |
| 01/12/2025 | $0.1996 | -10.45% |
| 30/11/2025 | $0.2229 | -0.54% |
| 29/11/2025 | $0.2241 | -3.11% |
| 28/11/2025 | $0.2313 | -8.94% |
| 27/11/2025 | $0.2540 | +21.01% |
| 26/11/2025 | $0.2099 | -13.48% |
| 25/11/2025 | $0.2426 | +7.16% |
| 24/11/2025 | $0.2264 | -5.86% |
| 23/11/2025 | $0.2405 | -3.45% |
| 22/11/2025 | $0.2491 | -3.30% |
| 21/11/2025 | $0.2576 | -1.83% |
| 20/11/2025 | $0.2624 | -1.39% |
| 19/11/2025 | $0.2661 | -12.21% |
| 18/11/2025 | $0.3031 | +16.71% |
| 17/11/2025 | $0.2597 | -7.61% |
| 16/11/2025 | $0.2811 | -6.58% |
| 15/11/2025 | $0.3009 | +2.49% |
| 14/11/2025 | $0.2936 | +1.03% |
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.