Matrix AI Network (MAN) historical data and Live price

Matrix AI Network

MAN

$ 0.032651 -7.545 %

0.00000049 BTC

MARKET CAP
14.442 M

24H VOLUME
154.905 k

CIRC.SUPPLY
442.325 M

MAX SUPPLY
1 B

MAN

USD

Rank986

1H -2.95 %

24H -7.55 %

7D 6.70 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	0.034	0.037	0.034	0.035	156,493.47	15,438,494.57
4/21/24	0.034	0.036	0.033	0.034	160,554.68	15,038,730.4
4/20/24	0.029	0.034	0.028	0.033	189,893.86	14,804,298.27
4/19/24	0.032	0.032	0.028	0.029	284,506.78	12,766,126.49
4/18/24	0.028	0.033	0.028	0.032	185,743.11	13,959,842.96
4/17/24	0.03	0.032	0.027	0.028	167,809.71	12,379,232
4/16/24	0.03	0.031	0.027	0.03	226,169.37	13,465,138.93
4/15/24	0.032	0.039	0.028	0.03	302,361.67	13,137,889.96
4/14/24	0.027	0.032	0.025	0.032	402,276.47	14,032,432.25
4/13/24	0.032	0.032	0.024	0.027	417,293.74	11,837,312.46
4/12/24	0.039	0.04	0.03	0.032	490,180.57	14,088,370.69
4/11/24	0.041	0.041	0.038	0.039	196,236.46	17,380,940.3
4/10/24	0.042	0.043	0.039	0.041	190,514.07	18,027,965.24
4/9/24	0.049	0.05	0.042	0.042	250,821.41	18,668,154.78
4/8/24	0.042	0.05	0.042	0.049	392,278.37	21,777,948.68
4/7/24	0.043	0.043	0.041	0.042	171,995.88	18,706,778.67
4/6/24	0.041	0.044	0.04	0.043	251,405.73	18,824,239.33
4/5/24	0.043	0.044	0.04	0.041	246,449.8	18,147,539.69
4/4/24	0.044	0.046	0.042	0.043	214,237.95	18,844,218.82
4/3/24	0.043	0.046	0.042	0.044	290,794.97	19,348,055.46
4/2/24	0.047	0.054	0.042	0.043	381,308.73	18,914,761.96
4/1/24	0.05	0.051	0.042	0.047	470,214	20,880,794.65
3/31/24	0.051	0.053	0.047	0.05	427,107.44	22,023,504.7
3/30/24	0.053	0.056	0.05	0.051	390,131.59	22,317,585.21
3/29/24	0.056	0.057	0.05	0.053	438,980.62	23,583,231.41
3/28/24	0.05	0.057	0.046	0.056	781,507.56	24,782,330.71
3/27/24	0.052	0.057	0.049	0.05	1,024,294.4	21,931,562.58
3/26/24	0.065	0.069	0.048	0.052	1,313,325.77	22,874,046.03
3/25/24	0.059	0.067	0.057	0.065	564,724.86	28,662,741.21
3/24/24	0.059	0.06	0.056	0.059	246,568.42	26,022,240.79
3/23/24	0.056	0.062	0.055	0.059	350,109.86	25,953,809.59
3/22/24	0.059	0.062	0.055	0.056	396,380.28	24,679,802.41
3/21/24	0.066	0.069	0.058	0.059	514,864.32	25,882,977.5
3/20/24	0.054	0.068	0.053	0.066	813,635.73	29,265,312.89
3/19/24	0.06	0.061	0.047	0.054	1,011,253.3	23,708,558.32
3/18/24	0.068	0.069	0.058	0.06	705,846.86	26,641,544.1
3/17/24	0.054	0.07	0.052	0.068	881,619.41	30,036,567.67
3/16/24	0.059	0.065	0.052	0.054	609,516.93	23,755,008.16
3/15/24	0.065	0.067	0.052	0.059	1,003,628.39	26,145,808.09
3/14/24	0.067	0.071	0.058	0.065	873,264.62	28,444,966.08
3/13/24	0.07	0.073	0.066	0.067	724,530.15	29,538,375.53
3/12/24	0.076	0.08	0.068	0.07	817,151.17	31,013,811.62
3/11/24	0.069	0.08	0.067	0.076	1,101,089.12	33,540,209.37
3/10/24	0.072	0.078	0.067	0.069	1,370,270.37	30,297,437.04
3/9/24	0.059	0.073	0.058	0.071	1,793,196.12	31,457,621.91
3/8/24	0.06	0.064	0.055	0.059	1,223,684.71	26,015,328.14
3/7/24	0.047	0.064	0.043	0.06	2,599,134.49	26,501,048.34
3/6/24	0.037	0.047	0.037	0.047	765,342.38	20,554,556.07
3/5/24	0.042	0.042	0.035	0.038	612,274.27	16,509,505.14
3/4/24	0.043	0.045	0.04	0.042	490,230.9	18,351,045.5
3/3/24	0.047	0.047	0.042	0.043	426,520.34	18,984,400.74
3/2/24	0.045	0.047	0.041	0.047	671,286.31	20,464,620.59
3/1/24	0.041	0.047	0.04	0.046	675,797.42	20,005,637.51
2/29/24	0.038	0.046	0.038	0.041	724,149.37	17,867,761.92
2/28/24	0.04	0.043	0.036	0.038	718,771.47	16,906,011.51
2/27/24	0.043	0.046	0.037	0.04	596,355.84	17,639,051.58
2/26/24	0.049	0.049	0.041	0.043	706,096.56	18,892,247.56
2/25/24	0.047	0.05	0.045	0.049	566,239.86	21,560,922.73
2/24/24	0.046	0.052	0.042	0.047	733,192.11	20,593,012.32
2/23/24	0.048	0.051	0.042	0.046	900,898.98	20,131,184.65
2/22/24	0.038	0.049	0.037	0.048	1,512,573.94	21,096,871.32
2/21/24	0.038	0.044	0.033	0.038	746,745.81	16,562,464.39
2/20/24	0.043	0.044	0.035	0.038	755,139.53	16,684,063.8
2/19/24	0.035	0.044	0.035	0.044	1,602,307.44	19,092,993.35
2/18/24	0.029	0.038	0.028	0.035	1,072,073.52	15,382,851.31
2/17/24	0.028	0.032	0.026	0.029	934,092.15	12,757,739.96
2/16/24	0.021	0.029	0.021	0.028	650,360.35	12,386,149.09
2/15/24	0.023	0.023	0.021	0.021	98,768.59	9,315,615.5
2/14/24	0.02	0.023	0.02	0.023	160,821.85	9,906,650.05
2/13/24	0.021	0.022	0.019	0.02	203,442.67	8,791,403.85
2/12/24	0.022	0.022	0.019	0.021	188,433.01	9,247,701.38
2/11/24	0.021	0.023	0.02	0.022	200,621.26	9,481,223.93
2/10/24	0.022	0.022	0.02	0.021	147,373.86	9,004,968.46
2/9/24	0.021	0.022	0.02	0.022	274,395.09	9,442,633.68
2/8/24	0.017	0.021	0.017	0.021	217,647.4	9,135,350.17
2/7/24	0.016	0.017	0.016	0.017	147,912.43	7,299,239.49
2/6/24	0.016	0.017	0.015	0.016	106,462.58	7,217,883.72
2/5/24	0.016	0.016	0.015	0.016	123,701.25	6,883,680.64
2/4/24	0.017	0.017	0.016	0.016	82,439.52	7,126,650.61
2/3/24	0.017	0.017	0.016	0.017	42,036.93	7,329,010.52
2/2/24	0.016	0.017	0.015	0.017	78,192.63	7,454,165.85
2/1/24	0.015	0.018	0.015	0.016	110,676.46	7,185,851.88
1/31/24	0.016	0.016	0.015	0.015	111,533.78	6,685,854.88
1/30/24	0.016	0.017	0.016	0.016	94,434.06	6,959,395.31
1/29/24	0.016	0.017	0.016	0.016	65,580.02	7,188,962.93
1/28/24	0.017	0.017	0.016	0.016	80,165.44	7,121,904.03
1/27/24	0.017	0.017	0.017	0.017	62,717.44	7,431,151.24
1/26/24	0.017	0.017	0.016	0.017	57,364.12	7,385,154.09
1/25/24	0.017	0.017	0.016	0.017	42,239.07	7,309,804.56
1/24/24	0.017	0.017	0.016	0.017	61,880.6	7,240,910.98

Similar Coins