Identifier on DigiFinex: mat_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1900 USDT |
587.2179 MAT |
0.1850 USDT |
0.1850 USDT |
0.1850 USDT |
0.1850 USDT |
| 2025-12-04 |
0.1935 USDT |
44,066.9154 MAT |
0.1940 USDT |
0.1900 USDT |
0.1900 USDT |
0.1900 USDT |
| 2025-12-03 |
0.1997 USDT |
82,706.4877 MAT |
0.2020 USDT |
0.1840 USDT |
0.1900 USDT |
0.1900 USDT |
| 2025-12-02 |
0.1944 USDT |
62,785.4627 MAT |
0.1990 USDT |
0.1910 USDT |
0.1910 USDT |
0.2030 USDT |
| 2025-12-01 |
0.2198 USDT |
2,974.6132 MAT |
0.2100 USDT |
0.2100 USDT |
0.2120 USDT |
0.2120 USDT |
| 2025-11-30 |
0.2288 USDT |
468.6898 MAT |
0.2220 USDT |
0.2220 USDT |
0.2220 USDT |
0.2220 USDT |
| 2025-11-29 |
0.2286 USDT |
24,316.6604 MAT |
0.2250 USDT |
0.2210 USDT |
0.2230 USDT |
0.2240 USDT |
| 2025-11-28 |
0.2449 USDT |
1,208.7083 MAT |
0.2410 USDT |
0.2410 USDT |
0.2410 USDT |
0.2410 USDT |
| 2025-11-27 |
0.2164 USDT |
503.4034 MAT |
0.2300 USDT |
0.2300 USDT |
0.2300 USDT |
0.2300 USDT |
| 2025-11-26 |
0.2230 USDT |
4,000.2600 MAT |
0.2060 USDT |
0.2060 USDT |
0.2100 USDT |
0.2100 USDT |
| 2025-11-25 |
0.2277 USDT |
883.1247 MAT |
0.2350 USDT |
0.2350 USDT |
0.2350 USDT |
0.2350 USDT |
| 2025-11-24 |
0.2384 USDT |
61.4576 MAT |
0.2300 USDT |
0.2300 USDT |
0.2300 USDT |
0.2300 USDT |
| 2025-11-23 |
0.2455 USDT |
1,004.5466 MAT |
0.2430 USDT |
0.2430 USDT |
0.2430 USDT |
0.2430 USDT |
| 2025-11-22 |
0.2542 USDT |
49,463.2688 MAT |
0.2570 USDT |
0.2480 USDT |
0.2480 USDT |
0.2520 USDT |
| 2025-11-21 |
0.2561 USDT |
444.2675 MAT |
0.2570 USDT |
0.2570 USDT |
0.2570 USDT |
0.2570 USDT |
| 2025-11-20 |
0.2715 USDT |
45,611.5490 MAT |
0.2820 USDT |
0.2620 USDT |
0.2640 USDT |
0.2620 USDT |
| 2025-11-19 |
0.2830 USDT |
1,773.2125 MAT |
0.2620 USDT |
0.2620 USDT |
0.2620 USDT |
0.2620 USDT |
| 2025-11-18 |
0.2629 USDT |
713.4311 MAT |
0.2540 USDT |
0.2540 USDT |
0.2540 USDT |
0.2540 USDT |
| 2025-11-17 |
0.2693 USDT |
1,766.2823 MAT |
0.2610 USDT |
0.2610 USDT |
0.2670 USDT |
0.2630 USDT |
| 2025-11-16 |
0.2905 USDT |
35,740.3623 MAT |
0.2990 USDT |
0.2810 USDT |
0.2810 USDT |
0.2810 USDT |
| 2025-11-15 |
0.2862 USDT |
724.6342 MAT |
0.2990 USDT |
0.2990 USDT |
0.2990 USDT |
0.2990 USDT |
| 2025-11-14 |
0.2927 USDT |
47,946.8392 MAT |
0.2900 USDT |
0.2730 USDT |
0.2800 USDT |
0.2780 USDT |
| 2025-11-13 |
0.3005 USDT |
521.4425 MAT |
0.2920 USDT |
0.2900 USDT |
0.2920 USDT |
0.2900 USDT |
| 2025-11-12 |
0.2971 USDT |
71,381.4166 MAT |
0.2910 USDT |
0.2850 USDT |
0.2850 USDT |
0.3100 USDT |
| 2025-11-11 |
0.3000 USDT |
12,812.2298 MAT |
0.2970 USDT |
0.2950 USDT |
0.2950 USDT |
0.2950 USDT |
| 2025-11-10 |
0.3044 USDT |
652.4555 MAT |
0.3020 USDT |
0.3000 USDT |
0.3020 USDT |
0.3000 USDT |
| 2025-11-09 |
0.3078 USDT |
2,646.4373 MAT |
0.3090 USDT |
0.3090 USDT |
0.3170 USDT |
0.3130 USDT |
| 2025-11-08 |
0.3168 USDT |
1,252.2055 MAT |
0.3050 USDT |
0.2990 USDT |
0.3050 USDT |
0.3010 USDT |
| 2025-11-07 |
0.3077 USDT |
8,085.4162 MAT |
0.3090 USDT |
0.3010 USDT |
0.3090 USDT |
0.3030 USDT |
| 2025-11-06 |
0.3037 USDT |
143,241.2842 MAT |
0.2870 USDT |
0.2830 USDT |
0.2890 USDT |
0.2980 USDT |
| 2025-11-05 |
0.2967 USDT |
115,711.4000 MAT |
0.3040 USDT |
0.2700 USDT |
0.2780 USDT |
0.2820 USDT |
| 2025-11-04 |
0.3226 USDT |
932.6336 MAT |
0.3080 USDT |
0.3060 USDT |
0.3080 USDT |
0.3060 USDT |
| 2025-11-03 |
0.4226 USDT |
3,025.4981 MAT |
0.4030 USDT |
0.3920 USDT |
0.4030 USDT |
0.3920 USDT |
| 2025-11-02 |
0.4311 USDT |
1,940.0546 MAT |
0.4210 USDT |
0.4150 USDT |
0.4210 USDT |
0.4170 USDT |
| 2025-11-01 |
0.4267 USDT |
436.6071 MAT |
0.4020 USDT |
0.4020 USDT |
0.4020 USDT |
0.4020 USDT |
| 2025-10-31 |
0.4539 USDT |
5,821.1021 MAT |
0.4180 USDT |
0.4150 USDT |
0.4300 USDT |
0.4150 USDT |
| 2025-10-30 |
0.3569 USDT |
118,899.5619 MAT |
0.3300 USDT |
0.3210 USDT |
0.3250 USDT |
0.3410 USDT |
| 2025-10-29 |
0.3657 USDT |
86,238.0761 MAT |
0.3670 USDT |
0.3350 USDT |
0.3400 USDT |
0.3480 USDT |
| 2025-10-28 |
0.4595 USDT |
205,625.5374 MAT |
0.4790 USDT |
0.3620 USDT |
0.3820 USDT |
0.3870 USDT |
| 2025-10-27 |
0.4554 USDT |
9,840.2400 MAT |
0.4910 USDT |
0.4680 USDT |
0.4970 USDT |
0.4880 USDT |
| 2025-10-26 |
0.2598 USDT |
117,033.5139 MAT |
0.2570 USDT |
0.2510 USDT |
0.2550 USDT |
0.2800 USDT |
| 2025-10-25 |
0.2796 USDT |
117,618.8034 MAT |
0.2800 USDT |
0.2660 USDT |
0.2740 USDT |
0.2680 USDT |
| 2025-10-24 |
0.2973 USDT |
2,770.4234 MAT |
0.2990 USDT |
0.2990 USDT |
0.3030 USDT |
0.3030 USDT |
| 2025-10-23 |
0.3142 USDT |
638.0882 MAT |
0.3060 USDT |
0.3060 USDT |
0.3080 USDT |
0.3060 USDT |
| 2025-10-22 |
0.3517 USDT |
67.5770 MAT |
0.3520 USDT |
0.3520 USDT |
0.3520 USDT |
0.3520 USDT |
| 2025-10-21 |
0.3485 USDT |
65,131.8524 MAT |
0.3460 USDT |
0.3270 USDT |
0.3300 USDT |
0.3570 USDT |
| 2025-10-20 |
0.3630 USDT |
1,438.4165 MAT |
0.3580 USDT |
0.3550 USDT |
0.3600 USDT |
0.3570 USDT |
| 2025-10-19 |
0.3597 USDT |
31,598.1549 MAT |
0.3760 USDT |
0.3480 USDT |
0.3500 USDT |
0.3620 USDT |
| 2025-10-18 |
0.3470 USDT |
341.5269 MAT |
0.3580 USDT |
0.3580 USDT |
0.3600 USDT |
0.3600 USDT |
| 2025-10-17 |
0.3714 USDT |
115,050.4740 MAT |
0.3740 USDT |
0.3220 USDT |
0.3370 USDT |
0.3760 USDT |