Historie ceny Matchain (MAT)

Denní otevírací, nejvyšší, nejnižší, zavírací cena a objem (UTC) z burzy s největším objemem MAT. Zobrazeno posledních 365 dní.

Měsíční výnosy MAT

Rok	Led	Úno	Bře	Dub	Kvě	Čvn	Čvc	Srp	Zář	Říj	Lis	Pro	Celý rok
2026	-29%	-50%	-26%	+8,0%	+98%	-32%	-24%	-2,7%	+1,5%	+2,1%	-10%	—	-73%
2025	—	—	—	—	—	—	-39%	+290%	-41%	-43%	-42%	-43%	-74%

Změna od otevírací ceny prvního dne do zavírací ceny posledního dne každého měsíce (UTC); aktuální měsíc je do dnešního dne (čárkovaný obrys). „Celý rok“ složeně započítává měsíce s daty. Minulá výkonnost nezaručuje budoucí výsledky.

Stáhnout kompletní historii (CSV, otevře se v Excelu)

Datum	Otevírací	Nejvyšší	Nejnižší	Zavírací	Objem	Tržní kapitalizace	Změna
11. 11. 2026	$0,03474	$0,03508	$0,03314	$0,03354	$41,34K	$242,49K	-3.45%
10. 11. 2026	$0,03402	$0,03740	$0,03309	$0,03474	$64,20K	$251,17K	+2.12%
09. 11. 2026	$0,03417	$0,03496	$0,03301	$0,03402	$63,52K	$245,96K	-0.44%
08. 11. 2026	$0,03521	$0,03522	$0,03357	$0,03417	$58,81K	$247,05K	-2.95%
07. 11. 2026	$0,03626	$0,03984	$0,03403	$0,03521	$70,65K	$254,57K	-2.90%
06. 11. 2026	$0,03412	$0,03701	$0,03364	$0,03626	$70,67K	$262,16K	+6.27%
05. 11. 2026	$0,03775	$0,03777	$0,03187	$0,03412	$73,76K	$246,69K	-9.62%
04. 11. 2026	$0,03491	$0,03950	$0,03439	$0,03775	$69,29K	$272,93K	+8.14%
03. 11. 2026	$0,03474	$0,03575	$0,03375	$0,03491	$63,99K	$252,40K	+0.49%
02. 11. 2026	$0,03650	$0,03762	$0,03452	$0,03474	$69,29K	$251,17K	-4.82%
01. 11. 2026	$0,03731	$0,03819	$0,03600	$0,03650	$58,60K	$263,90K	-2.17%
31. 10. 2026	$0,03832	$0,03881	$0,03714	$0,03731	$59,63K	$269,75K	-2.64%
30. 10. 2026	$0,04045	$0,04114	$0,03760	$0,03832	$63,16K	$277,05K	-5.27%
29. 10. 2026	$0,04072	$0,04609	$0,03671	$0,04045	$68,25K	$292,45K	-0.66%
28. 10. 2026	$0,04065	$0,04459	$0,03858	$0,04072	$70,88K	$294,41K	+0.17%
27. 10. 2026	$0,04257	$0,04306	$0,03883	$0,04065	$59,25K	$293,90K	-4.51%
26. 10. 2026	$0,03643	$0,05266	$0,03631	$0,04257	$115,82K	$307,78K	+16.85%
25. 10. 2026	$0,04056	$0,04150	$0,03578	$0,03643	$79,77K	$263,39K	-10.18%
24. 10. 2026	$0,03662	$0,06210	$0,03474	$0,04056	$104,14K	$293,25K	+10.76%
23. 10. 2026	$0,03761	$0,04198	$0,03606	$0,03662	$72,08K	$264,76K	-2.63%
22. 10. 2026	$0,03693	$0,03999	$0,03682	$0,03761	$63,75K	$271,92K	+1.84%
21. 10. 2026	$0,04434	$0,04668	$0,03570	$0,03693	$83,88K	$267,00K	-16.71%
20. 10. 2026	$0,04535	$0,04940	$0,04316	$0,04434	$75,33K	$320,58K	-2.23%
19. 10. 2026	$0,05146	$0,05225	$0,04500	$0,04535	$72,28K	$327,88K	-11.87%
18. 10. 2026	$0,04944	$0,05416	$0,04540	$0,05146	$75,31K	$372,06K	+4.09%
17. 10. 2026	$0,05435	$0,05628	$0,04521	$0,04944	$74,13K	$357,45K	-9.03%
16. 10. 2026	$0,06610	$0,06620	$0,05169	$0,05435	$91,94K	$392,95K	-17.78%
15. 10. 2026	$0,06500	$0,08000	$0,05814	$0,06610	$115,29K	$477,90K	+1.69%
14. 10. 2026	$0,08047	$0,08900	$0,05796	$0,06500	$121,90K	$469,95K	-19.22%
13. 10. 2026	$0,05369	$0,09199	$0,04587	$0,08047	$212,72K	$581,80K	+49.88%
12. 10. 2026	$0,03835	$0,06603	$0,03830	$0,05369	$185,37K	$388,18K	+40.00%
11. 10. 2026	$0,03621	$0,04498	$0,03600	$0,03835	$69,73K	$277,27K	+5.91%
10. 10. 2026	$0,03709	$0,03869	$0,03610	$0,03621	$64,63K	$261,80K	-2.37%
09. 10. 2026	$0,03624	$0,03869	$0,03493	$0,03709	$67,07K	$268,16K	+2.35%
08. 10. 2026	$0,03591	$0,03979	$0,03553	$0,03624	$63,09K	$262,02K	+0.92%
07. 10. 2026	$0,03504	$0,04495	$0,03373	$0,03591	$73,87K	$259,63K	+2.48%
06. 10. 2026	$0,03396	$0,03531	$0,03385	$0,03504	$58,71K	$253,34K	+3.18%
05. 10. 2026	$0,03393	$0,03450	$0,03201	$0,03396	$65,68K	$245,53K	+0.09%
04. 10. 2026	$0,03560	$0,03608	$0,03304	$0,03393	$58,84K	$245,31K	-4.69%
03. 10. 2026	$0,03737	$0,03748	$0,03505	$0,03560	$61,40K	$257,39K	-4.74%
02. 10. 2026	$0,03803	$0,03818	$0,03650	$0,03737	$63,08K	$270,19K	-1.74%
01. 10. 2026	$0,03655	$0,03818	$0,03522	$0,03803	$61,75K	—	+4.05%
30. 09. 2026	$0,03656	$0,03750	$0,03429	$0,03655	$62,24K	—	-0.03%
29. 09. 2026	$0,03553	$0,03950	$0,03522	$0,03656	$63,94K	—	+2.90%
28. 09. 2026	$0,03782	$0,03829	$0,03551	$0,03553	$57,35K	—	-6.05%
27. 09. 2026	$0,03994	$0,04029	$0,03679	$0,03782	$60,99K	—	-5.31%
26. 09. 2026	$0,03791	$0,04125	$0,03748	$0,03994	$62,89K	—	+5.35%
25. 09. 2026	$0,03809	$0,03915	$0,03670	$0,03791	$57,42K	—	-0.47%
24. 09. 2026	$0,03674	$0,03849	$0,03600	$0,03809	$61,73K	—	+3.67%
23. 09. 2026	$0,03771	$0,03825	$0,03654	$0,03674	$63,68K	—	-2.57%
22. 09. 2026	$0,03657	$0,03818	$0,03585	$0,03771	$66,15K	—	+3.12%
21. 09. 2026	$0,03630	$0,03880	$0,03572	$0,03657	$65,09K	—	+0.74%
20. 09. 2026	$0,03681	$0,03708	$0,03532	$0,03630	$60,01K	—	-1.39%
19. 09. 2026	$0,03591	$0,03752	$0,03530	$0,03681	$67,21K	—	+2.51%
18. 09. 2026	$0,03578	$0,03759	$0,03542	$0,03591	$58,97K	—	+0.36%
17. 09. 2026	$0,03517	$0,03697	$0,03486	$0,03578	$59,92K	—	+1.73%
16. 09. 2026	$0,03499	$0,03673	$0,03447	$0,03517	$58,60K	—	+0.51%
15. 09. 2026	$0,03725	$0,03769	$0,03469	$0,03499	$59,87K	—	-6.07%
14. 09. 2026	$0,03474	$0,04041	$0,03401	$0,03725	$75,49K	—	+7.23%
13. 09. 2026	$0,03463	$0,03669	$0,03432	$0,03474	$63,29K	—	+0.32%
12. 09. 2026	$0,03531	$0,03547	$0,03410	$0,03463	$60,87K	—	-1.93%
11. 09. 2026	$0,03595	$0,03619	$0,03477	$0,03531	$60,87K	—	-1.78%
10. 09. 2026	$0,03489	$0,03609	$0,03442	$0,03595	$63,30K	—	+3.04%
09. 09. 2026	$0,03762	$0,03919	$0,03362	$0,03489	$65,44K	—	-7.26%
08. 09. 2026	$0,03680	$0,03801	$0,03346	$0,03762	$67,61K	—	+2.23%
07. 09. 2026	$0,03775	$0,03789	$0,03661	$0,03680	$56,10K	—	-2.52%
06. 09. 2026	$0,03952	$0,03988	$0,03739	$0,03775	$57,46K	—	-4.48%
05. 09. 2026	$0,03940	$0,04195	$0,03885	$0,03952	$63,68K	—	+0.30%
04. 09. 2026	$0,03619	$0,04379	$0,03411	$0,03940	$70,27K	—	+8.87%
03. 09. 2026	$0,03527	$0,03755	$0,03464	$0,03619	$61,84K	—	+2.61%
02. 09. 2026	$0,03567	$0,03644	$0,03466	$0,03527	$68,50K	—	-1.12%
01. 09. 2026	$0,03601	$0,03610	$0,03502	$0,03567	$68,83K	—	-0.94%
31. 08. 2026	$0,03656	$0,03889	$0,03551	$0,03601	$67,37K	—	-1.50%
30. 08. 2026	$0,03652	$0,03702	$0,03553	$0,03656	$67,30K	—	+0.11%
29. 08. 2026	$0,03711	$0,03738	$0,03611	$0,03652	$71,86K	—	-1.59%
28. 08. 2026	$0,03709	$0,03872	$0,03630	$0,03711	$65,69K	—	+0.05%
27. 08. 2026	$0,03922	$0,03938	$0,03597	$0,03709	$75,74K	—	-5.43%
26. 08. 2026	$0,03923	$0,04049	$0,03829	$0,03922	$76,94K	—	-0.03%
25. 08. 2026	$0,03994	$0,04264	$0,03842	$0,03923	$68,12K	—	-1.78%
24. 08. 2026	$0,03762	$0,04319	$0,03724	$0,03994	$92,10K	—	+6.17%
23. 08. 2026	$0,03642	$0,06500	$0,03544	$0,03762	$149,20K	—	+3.29%
22. 08. 2026	$0,03500	$0,03694	$0,03473	$0,03642	$65,50K	—	+4.06%
21. 08. 2026	$0,03613	$0,03722	$0,03445	$0,03500	$64,95K	—	-3.13%
20. 08. 2026	$0,03509	$0,03773	$0,03473	$0,03613	$73,77K	—	+2.96%
19. 08. 2026	$0,03415	$0,03609	$0,03398	$0,03509	$65,66K	—	+2.75%
18. 08. 2026	$0,03435	$0,03466	$0,03398	$0,03415	$56,46K	—	-0.58%
17. 08. 2026	$0,03473	$0,03495	$0,03423	$0,03435	$54,24K	—	-1.09%
16. 08. 2026	$0,03313	$0,04357	$0,03145	$0,03473	$63,01K	—	+4.83%
15. 08. 2026	$0,03293	$0,03380	$0,03281	$0,03313	$59,77K	—	+0.61%
14. 08. 2026	$0,03368	$0,03407	$0,03261	$0,03293	$54,54K	—	-2.23%
13. 08. 2026	$0,03607	$0,03691	$0,03310	$0,03368	$59,16K	—	-6.63%
12. 08. 2026	$0,03663	$0,04215	$0,03524	$0,03607	$63,95K	—	-1.53%
11. 08. 2026	$0,03789	$0,03798	$0,03613	$0,03663	$58,18K	—	-3.33%
10. 08. 2026	$0,03706	$0,03800	$0,03617	$0,03789	$54,67K	—	+2.24%
09. 08. 2026	$0,03762	$0,03800	$0,03673	$0,03706	$55,06K	—	-1.49%
08. 08. 2026	$0,03741	$0,03805	$0,03685	$0,03762	$56,81K	—	+0.56%
07. 08. 2026	$0,03912	$0,04029	$0,03734	$0,03741	$57,79K	—	-4.37%
06. 08. 2026	$0,03605	$0,04490	$0,03428	$0,03912	$62,41K	—	+8.52%
05. 08. 2026	$0,03730	$0,03770	$0,03530	$0,03605	$57,03K	—	-3.35%
04. 08. 2026	$0,03885	$0,03916	$0,03730	$0,03730	$55,75K	—	-3.99%
03. 08. 2026	$0,03832	$0,03901	$0,03800	$0,03885	$55,29K	—	+1.38%
02. 08. 2026	$0,03898	$0,03993	$0,03816	$0,03832	$56,11K	—	-1.69%
01. 08. 2026	$0,03702	$0,04100	$0,03673	$0,03898	$58,85K	—	+5.29%
31. 07. 2026	$0,03460	$0,03737	$0,03456	$0,03702	$55,65K	—	+6.99%
30. 07. 2026	$0,03621	$0,03752	$0,03349	$0,03460	$55,42K	—	-4.45%
29. 07. 2026	$0,03566	$0,03703	$0,03387	$0,03621	$56,05K	—	+1.54%
28. 07. 2026	$0,03825	$0,04132	$0,03479	$0,03566	$58,25K	—	-6.77%
27. 07. 2026	$0,04001	$0,04045	$0,03794	$0,03825	$57,42K	—	-4.40%
26. 07. 2026	$0,04166	$0,04279	$0,03995	$0,04001	$58,64K	—	-3.96%
25. 07. 2026	$0,04168	$0,04295	$0,04113	$0,04166	$53,74K	—	-0.05%
24. 07. 2026	$0,04222	$0,04460	$0,04118	$0,04168	$55,85K	—	-1.28%
23. 07. 2026	$0,04112	$0,04855	$0,03927	$0,04222	$67,80K	—	+2.68%
22. 07. 2026	$0,04055	$0,04135	$0,03902	$0,04112	$58,59K	—	+1.41%
21. 07. 2026	$0,04343	$0,04343	$0,04039	$0,04055	$60,49K	—	-6.63%
20. 07. 2026	$0,04282	$0,04411	$0,04054	$0,04343	$63,81K	—	+1.42%
19. 07. 2026	$0,04295	$0,04434	$0,04120	$0,04282	$57,40K	—	-0.30%
18. 07. 2026	$0,04652	$0,04862	$0,04031	$0,04295	$61,48K	—	-7.67%
17. 07. 2026	$0,04760	$0,05443	$0,04575	$0,04652	$58,20K	—	-2.27%
16. 07. 2026	$0,04968	$0,04979	$0,04544	$0,04760	$58,84K	—	-4.19%
15. 07. 2026	$0,05118	$0,05367	$0,04591	$0,04968	$61,45K	—	-2.93%
14. 07. 2026	$0,05575	$0,05708	$0,05081	$0,05118	$56,39K	—	-8.20%
13. 07. 2026	$0,06080	$0,06132	$0,05477	$0,05575	$61,51K	—	-8.31%
12. 07. 2026	$0,06475	$0,06780	$0,05801	$0,06080	$58,31K	—	-6.10%
11. 07. 2026	$0,06322	$0,06600	$0,06065	$0,06475	$60,39K	—	+2.42%
10. 07. 2026	$0,06234	$0,06711	$0,06000	$0,06322	$59,07K	—	+1.41%
09. 07. 2026	$0,05391	$0,07299	$0,05194	$0,06234	$73,47K	—	+15.64%
08. 07. 2026	$0,04964	$0,06300	$0,04907	$0,05391	$71,11K	—	+8.60%
07. 07. 2026	$0,05460	$0,06060	$0,04740	$0,04964	$67,98K	—	-9.08%
06. 07. 2026	$0,04585	$0,07499	$0,04576	$0,05460	$91,07K	—	+19.08%
05. 07. 2026	$0,04724	$0,05148	$0,04447	$0,04585	$54,95K	—	-2.94%
04. 07. 2026	$0,04730	$0,06372	$0,04607	$0,04724	$67,23K	—	-0.13%
03. 07. 2026	$0,04731	$0,04827	$0,04280	$0,04730	$59,27K	—	-0.02%
02. 07. 2026	$0,05025	$0,05136	$0,04569	$0,04731	$55,46K	—	-5.85%
01. 07. 2026	$0,04891	$0,05465	$0,04431	$0,05025	$61,79K	—	+2.74%
30. 06. 2026	$0,05356	$0,05818	$0,04187	$0,04891	$66,16K	—	-8.68%
29. 06. 2026	$0,05426	$0,05534	$0,05042	$0,05356	$57,34K	—	-1.29%
28. 06. 2026	$0,05503	$0,05525	$0,05280	$0,05426	$55,92K	—	-1.40%
27. 06. 2026	$0,05866	$0,06500	$0,05450	$0,05503	$62,92K	—	-6.19%
26. 06. 2026	$0,05710	$0,06011	$0,05186	$0,05866	$60,19K	—	+2.73%
25. 06. 2026	$0,06282	$0,06339	$0,05619	$0,05710	$59,98K	—	-9.11%
24. 06. 2026	$0,06295	$0,06449	$0,05834	$0,06282	$61,65K	—	-0.21%
23. 06. 2026	$0,06186	$0,06849	$0,06095	$0,06295	$58,20K	—	+1.76%
22. 06. 2026	$0,06399	$0,06850	$0,06146	$0,06186	$57,24K	—	-3.33%
21. 06. 2026	$0,06282	$0,06930	$0,06024	$0,06399	$61,55K	—	+1.86%
20. 06. 2026	$0,06322	$0,06479	$0,06088	$0,06282	$57,28K	—	-0.63%
19. 06. 2026	$0,06634	$0,06855	$0,05951	$0,06322	$57,90K	—	-4.70%
18. 06. 2026	$0,06422	$0,07733	$0,06330	$0,06634	$73,72K	—	+3.30%
17. 06. 2026	$0,06475	$0,06599	$0,06203	$0,06422	$59,06K	—	-0.82%
16. 06. 2026	$0,06150	$0,06475	$0,05920	$0,06475	$60,28K	—	+5.28%
15. 06. 2026	$0,06612	$0,06765	$0,05986	$0,06150	$65,72K	—	-6.99%
14. 06. 2026	$0,06369	$0,06646	$0,05990	$0,06612	$59,20K	—	+3.82%
13. 06. 2026	$0,06979	$0,07014	$0,06050	$0,06369	$67,09K	—	-8.74%
12. 06. 2026	$0,06770	$0,07165	$0,06666	$0,06979	$56,56K	—	+3.09%
11. 06. 2026	$0,06716	$0,06869	$0,06488	$0,06770	$61,19K	—	+0.80%
10. 06. 2026	$0,06841	$0,07152	$0,06617	$0,06716	$59,97K	—	-1.83%
09. 06. 2026	$0,06869	$0,07379	$0,06554	$0,06841	$57,81K	—	-0.41%
08. 06. 2026	$0,07298	$0,07549	$0,06823	$0,06869	$59,52K	—	-5.88%
07. 06. 2026	$0,06758	$0,08025	$0,06758	$0,07298	$67,09K	—	+7.99%
06. 06. 2026	$0,05830	$0,08724	$0,05814	$0,06758	$90,67K	—	+15.92%
05. 06. 2026	$0,05712	$0,06503	$0,05596	$0,05830	$65,46K	—	+2.07%
04. 06. 2026	$0,06841	$0,06856	$0,05551	$0,05712	$67,58K	—	-16.50%
03. 06. 2026	$0,06513	$0,07180	$0,06395	$0,06841	$57,98K	—	+5.04%
02. 06. 2026	$0,07131	$0,07423	$0,06367	$0,06513	$67,72K	—	-8.67%
01. 06. 2026	$0,07170	$0,07493	$0,06484	$0,07131	$73,66K	—	-0.54%
31. 05. 2026	$0,08792	$0,1051	$0,06100	$0,07170	$146,32K	—	-18.45%
30. 05. 2026	$0,09841	$0,1013	$0,07902	$0,08792	$73,26K	—	-10.66%
29. 05. 2026	$0,09053	$0,1170	$0,08466	$0,09841	$89,10K	—	+8.70%
28. 05. 2026	$0,09080	$0,09511	$0,08420	$0,09053	$72,76K	—	-0.30%
27. 05. 2026	$0,08967	$0,09500	$0,08750	$0,09080	$64,84K	—	+1.26%
26. 05. 2026	$0,09021	$0,09517	$0,08577	$0,08967	$91,56K	—	-0.60%
25. 05. 2026	$0,09184	$0,1100	$0,08796	$0,09021	$101,93K	—	-1.77%
24. 05. 2026	$0,09278	$0,09346	$0,08520	$0,09184	$71,78K	—	-1.01%
23. 05. 2026	$0,08763	$0,1132	$0,08486	$0,09278	$102,23K	—	+5.88%
22. 05. 2026	$0,08887	$0,09000	$0,08064	$0,08763	$78,89K	—	-1.40%
21. 05. 2026	$0,07968	$0,1028	$0,07718	$0,08887	$105,66K	—	+11.53%
20. 05. 2026	$0,08764	$0,09281	$0,07800	$0,07968	$76,31K	—	-9.08%
19. 05. 2026	$0,09440	$0,1064	$0,08477	$0,08764	$94,98K	—	-7.16%
18. 05. 2026	$0,1126	$0,1304	$0,09122	$0,09440	$134,46K	—	-16.16%
17. 05. 2026	$0,08191	$0,1394	$0,07531	$0,1126	$160,26K	—	+37.47%
16. 05. 2026	$0,08893	$0,09000	$0,07481	$0,08191	$96,94K	—	-7.89%
15. 05. 2026	$0,1061	$0,1108	$0,08543	$0,08893	$100,99K	—	-16.17%
14. 05. 2026	$0,1670	$0,1806	$0,08808	$0,1061	$205,43K	—	-36.49%
13. 05. 2026	$0,08864	$0,2164	$0,08864	$0,1670	$582,92K	—	+88.43%
12. 05. 2026	$0,03596	$0,09870	$0,03549	$0,08864	$143,00K	—	+146.50%
11. 05. 2026	$0,03629	$0,03719	$0,03563	$0,03596	$53,88K	—	-0.91%
10. 05. 2026	$0,03530	$0,03795	$0,03472	$0,03629	$58,43K	—	+2.80%
09. 05. 2026	$0,03604	$0,03832	$0,03337	$0,03530	$59,40K	—	-2.05%
08. 05. 2026	$0,03608	$0,03698	$0,03492	$0,03604	$53,78K	—	-0.11%
07. 05. 2026	$0,03544	$0,03625	$0,03376	$0,03608	$56,38K	—	+1.81%
06. 05. 2026	$0,03692	$0,03700	$0,03397	$0,03544	$55,96K	—	-4.01%
05. 05. 2026	$0,03766	$0,03786	$0,03554	$0,03692	$55,84K	—	-1.96%
04. 05. 2026	$0,03652	$0,03843	$0,03598	$0,03766	$56,48K	—	+3.12%
03. 05. 2026	$0,03795	$0,03802	$0,03523	$0,03652	$56,61K	—	-3.77%
02. 05. 2026	$0,03689	$0,03843	$0,03686	$0,03795	$55,11K	—	+2.87%
01. 05. 2026	$0,03614	$0,03742	$0,03494	$0,03689	$55,68K	—	+2.08%
30. 04. 2026	$0,03786	$0,03786	$0,03601	$0,03614	$56,85K	—	-4.54%
29. 04. 2026	$0,03908	$0,04096	$0,03627	$0,03786	$56,60K	—	-3.12%
28. 04. 2026	$0,03624	$0,03962	$0,03619	$0,03908	$54,24K	—	+7.84%
27. 04. 2026	$0,03861	$0,03881	$0,03459	$0,03624	$54,15K	—	-6.14%
26. 04. 2026	$0,03814	$0,03918	$0,03760	$0,03861	$53,41K	—	+1.23%
25. 04. 2026	$0,03700	$0,03920	$0,03600	$0,03814	$55,51K	—	+3.08%
24. 04. 2026	$0,03842	$0,03904	$0,03515	$0,03700	$57,58K	—	-3.70%
23. 04. 2026	$0,04084	$0,04383	$0,03828	$0,03842	$56,78K	—	-5.93%
22. 04. 2026	$0,04049	$0,04174	$0,03973	$0,04084	$53,99K	—	+0.86%
21. 04. 2026	$0,04124	$0,04228	$0,04031	$0,04049	$54,95K	—	-1.82%
20. 04. 2026	$0,04094	$0,04141	$0,04018	$0,04124	$54,60K	—	+0.73%
19. 04. 2026	$0,04189	$0,04201	$0,03989	$0,04094	$57,93K	—	-2.27%
18. 04. 2026	$0,04517	$0,04782	$0,04067	$0,04189	$58,81K	—	-7.26%
17. 04. 2026	$0,04364	$0,04699	$0,04211	$0,04517	$65,19K	—	+3.51%
16. 04. 2026	$0,04504	$0,04507	$0,04170	$0,04364	$58,38K	—	-3.11%
15. 04. 2026	$0,04705	$0,04782	$0,04321	$0,04504	$57,29K	—	-4.27%
14. 04. 2026	$0,04625	$0,04767	$0,04006	$0,04705	$63,10K	—	+1.73%
13. 04. 2026	$0,04393	$0,05000	$0,04033	$0,04625	$61,28K	—	+5.28%
12. 04. 2026	$0,03927	$0,04453	$0,03851	$0,04393	$57,23K	—	+11.87%
11. 04. 2026	$0,04041	$0,04044	$0,03803	$0,03927	$57,90K	—	-2.82%
10. 04. 2026	$0,04150	$0,04502	$0,04025	$0,04041	$54,36K	—	-2.63%
09. 04. 2026	$0,04438	$0,04516	$0,04095	$0,04150	$59,25K	—	-6.49%
08. 04. 2026	$0,04919	$0,05115	$0,04381	$0,04438	$63,28K	—	-9.78%
07. 04. 2026	$0,04006	$0,06213	$0,04003	$0,04919	$75,51K	—	+22.79%
06. 04. 2026	$0,03985	$0,04153	$0,03950	$0,04006	$56,69K	—	+0.53%
05. 04. 2026	$0,03828	$0,04221	$0,03762	$0,03985	$64,47K	—	+4.10%
04. 04. 2026	$0,03867	$0,03971	$0,03700	$0,03828	$57,87K	—	-1.01%
03. 04. 2026	$0,04113	$0,04114	$0,03452	$0,03867	$61,67K	—	-5.98%
02. 04. 2026	$0,03356	$0,04406	$0,03323	$0,04113	$63,36K	—	+22.56%
01. 04. 2026	$0,03346	$0,03423	$0,03302	$0,03356	$53,03K	—	+0.30%
31. 03. 2026	$0,03320	$0,03377	$0,03225	$0,03346	$57,97K	—	+0.78%
30. 03. 2026	$0,03318	$0,03421	$0,03287	$0,03320	$54,98K	—	+0.06%
29. 03. 2026	$0,03570	$0,03713	$0,03293	$0,03318	$55,85K	—	-7.06%
28. 03. 2026	$0,03734	$0,03738	$0,03486	$0,03570	$52,87K	—	-4.39%
27. 03. 2026	$0,03818	$0,03856	$0,03621	$0,03734	$55,97K	—	-2.20%
26. 03. 2026	$0,03951	$0,04082	$0,03808	$0,03818	$53,75K	—	-3.37%
25. 03. 2026	$0,04047	$0,04118	$0,03653	$0,03951	$61,59K	—	-2.37%
24. 03. 2026	$0,03181	$0,04890	$0,03134	$0,04047	$77,17K	—	+27.22%
23. 03. 2026	$0,03234	$0,03248	$0,03147	$0,03181	$54,29K	—	-1.64%
22. 03. 2026	$0,03374	$0,03390	$0,03192	$0,03234	$54,20K	—	-4.15%
21. 03. 2026	$0,03226	$0,03400	$0,03215	$0,03374	$56,27K	—	+4.59%
20. 03. 2026	$0,03183	$0,03322	$0,03116	$0,03226	$55,28K	—	+1.35%
19. 03. 2026	$0,03245	$0,03343	$0,03067	$0,03183	$57,74K	—	-1.91%
18. 03. 2026	$0,03443	$0,03447	$0,03222	$0,03245	$58,05K	—	-5.75%
17. 03. 2026	$0,03480	$0,03480	$0,03364	$0,03443	$55,80K	—	-1.06%
16. 03. 2026	$0,03937	$0,03978	$0,03410	$0,03480	$64,40K	—	-11.61%
15. 03. 2026	$0,03865	$0,03963	$0,03847	$0,03937	$55,71K	—	+1.86%
14. 03. 2026	$0,03951	$0,04000	$0,03837	$0,03865	$55,24K	—	-2.18%
13. 03. 2026	$0,04012	$0,04257	$0,03939	$0,03951	$56,67K	—	-1.52%
12. 03. 2026	$0,04016	$0,04056	$0,03971	$0,04012	$54,47K	—	-0.10%
11. 03. 2026	$0,04150	$0,04158	$0,03991	$0,04016	$59,38K	—	-3.23%
10. 03. 2026	$0,04101	$0,04202	$0,04009	$0,04150	$58,59K	—	+1.19%
09. 03. 2026	$0,03979	$0,04267	$0,03968	$0,04101	$59,52K	—	+3.07%
08. 03. 2026	$0,03872	$0,04096	$0,03777	$0,03979	$57,37K	—	+2.76%
07. 03. 2026	$0,03878	$0,03918	$0,03860	$0,03872	$54,94K	—	-0.15%
06. 03. 2026	$0,03899	$0,03965	$0,03874	$0,03878	$56,65K	—	-0.54%
05. 03. 2026	$0,03970	$0,04019	$0,03820	$0,03899	$54,91K	—	-1.79%
04. 03. 2026	$0,03667	$0,04144	$0,03652	$0,03970	$57,94K	—	+8.26%
03. 03. 2026	$0,03792	$0,03808	$0,03587	$0,03667	$57,74K	—	-3.30%
02. 03. 2026	$0,03906	$0,03909	$0,03712	$0,03792	$56,93K	—	-2.92%
01. 03. 2026	$0,04507	$0,04554	$0,03695	$0,03906	$70,40K	—	-13.33%
28. 02. 2026	$0,04455	$0,04546	$0,04344	$0,04507	$57,65K	—	+1.17%
27. 02. 2026	$0,04507	$0,04601	$0,04401	$0,04455	$52,67K	—	-1.15%
26. 02. 2026	$0,04471	$0,04546	$0,04389	$0,04507	$53,11K	—	+0.81%
25. 02. 2026	$0,04498	$0,04620	$0,04410	$0,04471	$55,95K	—	-0.60%
24. 02. 2026	$0,04647	$0,04719	$0,04455	$0,04498	$55,86K	—	-3.21%
23. 02. 2026	$0,04877	$0,04885	$0,04537	$0,04647	$57,48K	—	-4.72%
22. 02. 2026	$0,04825	$0,04981	$0,04800	$0,04877	$58,45K	—	+1.08%
21. 02. 2026	$0,04980	$0,04983	$0,04776	$0,04825	$55,97K	—	-3.11%
20. 02. 2026	$0,05157	$0,05167	$0,04830	$0,04980	$59,30K	—	-3.43%
19. 02. 2026	$0,05183	$0,05268	$0,05100	$0,05157	$55,72K	—	-0.50%
18. 02. 2026	$0,05333	$0,05347	$0,05023	$0,05183	$54,25K	—	-2.81%
17. 02. 2026	$0,05152	$0,05576	$0,05073	$0,05333	$59,10K	—	+3.51%
16. 02. 2026	$0,05156	$0,05339	$0,04906	$0,05152	$57,95K	—	-0.08%
15. 02. 2026	$0,05301	$0,05609	$0,05072	$0,05156	$57,68K	—	-2.74%
14. 02. 2026	$0,05176	$0,05381	$0,04873	$0,05301	$68,70K	—	+2.41%
13. 02. 2026	$0,06000	$0,06031	$0,05065	$0,05176	$62,70K	—	-13.73%
12. 02. 2026	$0,06696	$0,06728	$0,05988	$0,06000	$68,94K	—	-10.39%
11. 02. 2026	$0,07596	$0,07618	$0,06104	$0,06696	$72,70K	—	-11.85%
10. 02. 2026	$0,07681	$0,07715	$0,07194	$0,07596	$61,21K	—	-1.11%
09. 02. 2026	$0,07584	$0,07806	$0,07520	$0,07681	$58,32K	—	+1.28%
08. 02. 2026	$0,07688	$0,07832	$0,07212	$0,07584	$55,86K	—	-1.35%
07. 02. 2026	$0,08799	$0,08812	$0,07603	$0,07688	$64,32K	—	-12.63%
06. 02. 2026	$0,08855	$0,09600	$0,08346	$0,08799	$60,77K	—	-0.63%
05. 02. 2026	$0,08355	$0,09527	$0,08026	$0,08855	$65,00K	—	+5.98%
04. 02. 2026	$0,07923	$0,08476	$0,07888	$0,08355	$56,39K	—	+5.45%
03. 02. 2026	$0,07933	$0,08333	$0,07747	$0,07923	$58,27K	—	-0.13%
02. 02. 2026	$0,08005	$0,08180	$0,07807	$0,07933	$60,26K	—	-0.90%
01. 02. 2026	$0,08974	$0,09050	$0,08000	$0,08005	$62,24K	—	-10.80%
31. 01. 2026	$0,09270	$0,09540	$0,08803	$0,08974	$58,71K	—	-3.19%
30. 01. 2026	$0,09450	$0,09550	$0,09091	$0,09270	$62,54K	—	-1.90%
29. 01. 2026	$0,1017	$0,1027	$0,09270	$0,09450	$61,59K	—	-7.08%
28. 01. 2026	$0,1057	$0,1068	$0,1010	$0,1017	$53,95K	—	-3.78%
27. 01. 2026	$0,1084	$0,1141	$0,1051	$0,1057	$63,32K	—	-2.49%
26. 01. 2026	$0,1092	$0,1099	$0,1068	$0,1084	$58,14K	—	-0.73%
25. 01. 2026	$0,1067	$0,1099	$0,1060	$0,1092	$54,82K	—	+2.34%
24. 01. 2026	$0,1104	$0,1124	$0,1047	$0,1067	$58,88K	—	-3.35%
23. 01. 2026	$0,1122	$0,1145	$0,1086	$0,1104	$60,76K	—	-1.60%
22. 01. 2026	$0,1119	$0,1183	$0,1106	$0,1122	$55,09K	—	+0.27%
21. 01. 2026	$0,1144	$0,1152	$0,1077	$0,1119	$62,49K	—	-2.19%
20. 01. 2026	$0,1208	$0,1219	$0,1129	$0,1144	$63,57K	—	-5.30%
19. 01. 2026	$0,1215	$0,1234	$0,1128	$0,1208	$79,72K	—	-0.58%
18. 01. 2026	$0,1180	$0,1312	$0,1119	$0,1215	$79,25K	—	+2.97%
17. 01. 2026	$0,1138	$0,1211	$0,1116	$0,1180	$62,09K	—	+3.69%
16. 01. 2026	$0,1226	$0,1237	$0,1000	$0,1138	$68,13K	—	-7.18%
15. 01. 2026	$0,1340	$0,1352	$0,1200	$0,1226	$70,09K	—	-8.51%
14. 01. 2026	$0,1316	$0,1371	$0,1293	$0,1340	$65,73K	—	+1.82%
13. 01. 2026	$0,1361	$0,1418	$0,1293	$0,1316	$67,69K	—	-3.31%
12. 01. 2026	$0,1378	$0,1388	$0,1334	$0,1361	$53,91K	—	-1.23%
11. 01. 2026	$0,1354	$0,1400	$0,1349	$0,1378	$61,17K	—	+1.77%
10. 01. 2026	$0,1412	$0,1450	$0,1334	$0,1354	$66,12K	—	-4.11%
09. 01. 2026	$0,1387	$0,1634	$0,1367	$0,1412	$84,27K	—	+1.80%
08. 01. 2026	$0,1333	$0,1515	$0,1294	$0,1387	$81,80K	—	+4.05%
07. 01. 2026	$0,1251	$0,1358	$0,1250	$0,1333	$66,41K	—	+6.55%
06. 01. 2026	$0,1301	$0,1309	$0,1240	$0,1251	$57,67K	—	-3.84%
05. 01. 2026	$0,1289	$0,1327	$0,1264	$0,1301	$60,21K	—	+0.93%
04. 01. 2026	$0,1307	$0,1337	$0,1274	$0,1289	$58,28K	—	-1.38%
03. 01. 2026	$0,1391	$0,1439	$0,1297	$0,1307	$66,68K	—	-6.04%
02. 01. 2026	$0,1321	$0,1556	$0,1220	$0,1391	$81,11K	—	+5.30%
01. 01. 2026	$0,1265	$0,1482	$0,1258	$0,1321	$83,31K	—	+4.43%
31. 12. 2025	$0,1251	$0,1315	$0,1220	$0,1265	$61,68K	—	+1.12%
30. 12. 2025	$0,1295	$0,1309	$0,1228	$0,1251	$61,41K	—	-3.40%
29. 12. 2025	$0,1316	$0,1420	$0,1283	$0,1295	$65,54K	—	-1.60%
28. 12. 2025	$0,1275	$0,1505	$0,1259	$0,1316	$62,54K	—	+3.22%
27. 12. 2025	$0,1298	$0,1326	$0,1265	$0,1275	$62,37K	—	-1.77%
26. 12. 2025	$0,1311	$0,1315	$0,1250	$0,1298	$61,20K	—	-0.99%
25. 12. 2025	$0,1347	$0,1348	$0,1266	$0,1311	$63,74K	—	-2.67%
24. 12. 2025	$0,1373	$0,1388	$0,1338	$0,1347	$60,39K	—	-1.89%
23. 12. 2025	$0,1388	$0,1410	$0,1365	$0,1373	$61,83K	—	-1.08%
22. 12. 2025	$0,1399	$0,1433	$0,1365	$0,1388	$64,07K	—	-0.79%
21. 12. 2025	$0,1435	$0,1445	$0,1377	$0,1399	$60,59K	—	-2.51%
20. 12. 2025	$0,1431	$0,1450	$0,1418	$0,1435	$57,10K	—	+0.28%
19. 12. 2025	$0,1441	$0,1450	$0,1395	$0,1431	$61,78K	—	-0.69%
18. 12. 2025	$0,1459	$0,1491	$0,1426	$0,1441	$60,94K	—	-1.23%
17. 12. 2025	$0,1459	$0,1520	$0,1424	$0,1459	$64,66K	—	+0.00%
16. 12. 2025	$0,1408	$0,1471	$0,1392	$0,1459	$58,85K	—	+3.62%
15. 12. 2025	$0,1563	$0,1603	$0,1358	$0,1408	$69,35K	—	-9.92%
14. 12. 2025	$0,1658	$0,1683	$0,1506	$0,1563	$77,83K	—	-5.73%
13. 12. 2025	$0,1403	$0,1861	$0,1397	$0,1658	$112,80K	—	+18.18%
12. 12. 2025	$0,1437	$0,1490	$0,1370	$0,1403	$59,97K	—	-2.37%
11. 12. 2025	$0,1514	$0,1515	$0,1382	$0,1437	$60,49K	—	-5.09%
10. 12. 2025	$0,1436	$0,1546	$0,1432	$0,1514	$131,29K	—	+5.43%
09. 12. 2025	$0,1635	$0,1696	$0,1396	$0,1436	$89,46K	—	-12.17%
08. 12. 2025	$0,1559	$0,2158	$0,1551	$0,1635	$127,80K	—	+4.87%
07. 12. 2025	$0,1546	$0,1631	$0,1495	$0,1559	$68,44K	—	+0.84%
06. 12. 2025	$0,1619	$0,1623	$0,1538	$0,1546	$67,50K	—	-4.51%
05. 12. 2025	$0,1920	$0,1924	$0,1600	$0,1619	$71,60K	—	-15.68%
04. 12. 2025	$0,1966	$0,1981	$0,1887	$0,1920	$65,70K	—	-2.34%
03. 12. 2025	$0,2033	$0,2152	$0,1837	$0,1966	$79,01K	—	-3.30%
02. 12. 2025	$0,1996	$0,2057	$0,1908	$0,2033	$67,90K	—	+1.85%
01. 12. 2025	$0,2229	$0,2236	$0,1884	$0,1996	$82,37K	—	-10.45%
30. 11. 2025	$0,2241	$0,2803	$0,2182	$0,2229	$105,69K	—	-0.54%
29. 11. 2025	$0,2313	$0,2386	$0,2190	$0,2241	$78,51K	—	-3.11%
28. 11. 2025	$0,2540	$0,3400	$0,2229	$0,2313	$120,21K	—	-8.94%
27. 11. 2025	$0,2099	$0,3132	$0,2099	$0,2540	$179,15K	—	+21.01%
26. 11. 2025	$0,2426	$0,2452	$0,2053	$0,2099	$93,82K	—	-13.48%
25. 11. 2025	$0,2264	$0,2429	$0,2204	$0,2426	$86,92K	—	+7.16%
24. 11. 2025	$0,2405	$0,2423	$0,2253	$0,2264	$69,18K	—	-5.86%
23. 11. 2025	$0,2491	$0,2497	$0,2373	$0,2405	$64,55K	—	-3.45%
22. 11. 2025	$0,2576	$0,2587	$0,2467	$0,2491	$66,26K	—	-3.30%
21. 11. 2025	$0,2624	$0,2626	$0,2506	$0,2576	$66,35K	—	-1.83%
20. 11. 2025	$0,2661	$0,2868	$0,2608	$0,2624	$67,05K	—	-1.39%
19. 11. 2025	$0,3031	$0,3044	$0,2614	$0,2661	$93,35K	—	-12.21%
18. 11. 2025	$0,2597	$0,3182	$0,2500	$0,3031	$98,39K	—	+16.71%
17. 11. 2025	$0,2811	$0,2873	$0,2500	$0,2597	$83,12K	—	-7.61%
16. 11. 2025	$0,3009	$0,3013	$0,2743	$0,2811	$68,84K	—	-6.58%
15. 11. 2025	$0,2936	$0,3018	$0,2795	$0,3009	$74,94K	—	+2.49%
14. 11. 2025	$0,2906	$0,3023	$0,2718	$0,2936	$80,02K	—	+1.03%
13. 11. 2025	$0,2955	$0,3122	$0,2903	$0,2906	$80,49K	—	-1.66%

Tržní kapitalizace = zavírací cena × nabídka v oběhu daného dne; nabídku zaznamenáváme od 2. 10. 2026, takže dřívější dny jsou prázdné.

Historie ceny Matchain (MAT)

Měsíční výnosy MAT

Nastavení

Mince

Trh

Deriváty

DeFi & DEX

Burzy

Nástroje

Zprávy