Identifier on DigiFinex: mat_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.4216 USDT |
56,129.3440 MAT |
0.4520 USDT |
0.3890 USDT |
0.3890 USDT |
0.3890 USDT |
| 2025-10-15 |
0.4828 USDT |
15,624.0365 MAT |
0.4910 USDT |
0.4630 USDT |
0.4630 USDT |
0.4630 USDT |
| 2025-10-14 |
0.4932 USDT |
586.6147 MAT |
0.4810 USDT |
0.4810 USDT |
0.4830 USDT |
0.4830 USDT |
| 2025-10-13 |
0.5339 USDT |
37,374.1021 MAT |
0.5290 USDT |
0.5060 USDT |
0.5060 USDT |
0.5060 USDT |
| 2025-10-12 |
0.5443 USDT |
5,536.2256 MAT |
0.5130 USDT |
0.5130 USDT |
0.5260 USDT |
0.5240 USDT |
| 2025-10-11 |
0.5130 USDT |
4,082.3657 MAT |
0.4970 USDT |
0.4920 USDT |
0.5100 USDT |
0.4980 USDT |
| 2025-10-10 |
0.4966 USDT |
543.5133 MAT |
0.4950 USDT |
0.4950 USDT |
0.4950 USDT |
0.4950 USDT |
| 2025-10-09 |
0.5625 USDT |
217,511.4504 MAT |
0.5560 USDT |
0.4830 USDT |
0.4850 USDT |
0.4830 USDT |
| 2025-10-08 |
0.6104 USDT |
90,913.4542 MAT |
0.6400 USDT |
0.5670 USDT |
0.5780 USDT |
0.5940 USDT |
| 2025-10-07 |
0.6209 USDT |
870.4241 MAT |
0.6410 USDT |
0.6410 USDT |
0.6410 USDT |
0.6410 USDT |
| 2025-10-06 |
0.6289 USDT |
2,825.9239 MAT |
0.6300 USDT |
0.6270 USDT |
0.6310 USDT |
0.6290 USDT |
| 2025-10-05 |
0.6479 USDT |
14,758.6182 MAT |
0.6370 USDT |
0.6290 USDT |
0.6320 USDT |
0.6320 USDT |
| 2025-10-04 |
0.6699 USDT |
56,093.6069 MAT |
0.6640 USDT |
0.6240 USDT |
0.6360 USDT |
0.6360 USDT |
| 2025-10-03 |
0.6934 USDT |
1,078.5173 MAT |
0.6710 USDT |
0.6690 USDT |
0.6710 USDT |
0.6690 USDT |
| 2025-10-02 |
0.7077 USDT |
35,793.8419 MAT |
0.7130 USDT |
0.6950 USDT |
0.7000 USDT |
0.7000 USDT |
| 2025-10-01 |
0.7007 USDT |
20,347.9443 MAT |
0.6950 USDT |
0.6870 USDT |
0.7260 USDT |
0.7200 USDT |
| 2025-09-30 |
0.6648 USDT |
46,116.8775 MAT |
0.6620 USDT |
0.6500 USDT |
0.6540 USDT |
0.6580 USDT |
| 2025-09-29 |
0.6878 USDT |
31,849.6022 MAT |
0.6930 USDT |
0.6770 USDT |
0.6800 USDT |
0.6800 USDT |
| 2025-09-28 |
0.7053 USDT |
21,139.1596 MAT |
0.7000 USDT |
0.6910 USDT |
0.6930 USDT |
0.6910 USDT |
| 2025-09-27 |
0.7351 USDT |
15,888.0627 MAT |
0.7350 USDT |
0.7080 USDT |
0.7090 USDT |
0.7090 USDT |
| 2025-09-26 |
0.7599 USDT |
86,595.2847 MAT |
0.6900 USDT |
0.6880 USDT |
0.6900 USDT |
0.7430 USDT |
| 2025-09-25 |
0.7660 USDT |
2,426.8090 MAT |
0.7370 USDT |
0.7300 USDT |
0.7370 USDT |
0.7300 USDT |
| 2025-09-24 |
0.8145 USDT |
1,113.2806 MAT |
0.7870 USDT |
0.7810 USDT |
0.7870 USDT |
0.7810 USDT |
| 2025-09-23 |
0.8330 USDT |
12,622.1911 MAT |
0.8370 USDT |
0.8100 USDT |
0.8100 USDT |
0.8100 USDT |
| 2025-09-22 |
0.8838 USDT |
1,564.5329 MAT |
0.8360 USDT |
0.8310 USDT |
0.8360 USDT |
0.8330 USDT |
| 2025-09-21 |
0.8809 USDT |
212.0377 MAT |
0.9260 USDT |
0.9260 USDT |
0.9260 USDT |
0.9260 USDT |
| 2025-09-20 |
0.8974 USDT |
22,439.4683 MAT |
0.9010 USDT |
0.8770 USDT |
0.8800 USDT |
0.8830 USDT |
| 2025-09-19 |
0.9262 USDT |
123.6574 MAT |
0.9120 USDT |
0.9120 USDT |
0.9120 USDT |
0.9120 USDT |
| 2025-09-18 |
0.9406 USDT |
41,219.6229 MAT |
0.9440 USDT |
0.8800 USDT |
0.8930 USDT |
0.9600 USDT |
| 2025-09-17 |
0.8521 USDT |
431.8222 MAT |
0.8340 USDT |
0.8340 USDT |
0.8340 USDT |
0.8340 USDT |
| 2025-09-16 |
0.8787 USDT |
83.9073 MAT |
0.8640 USDT |
0.8640 USDT |
0.8710 USDT |
0.8710 USDT |
| 2025-09-15 |
0.9452 USDT |
17,437.8255 MAT |
0.9010 USDT |
0.8740 USDT |
0.8910 USDT |
0.9040 USDT |
| 2025-09-14 |
0.9780 USDT |
2,863.3379 MAT |
0.9720 USDT |
0.9640 USDT |
0.9720 USDT |
0.9660 USDT |
| 2025-09-13 |
1.0103 USDT |
17,550.1997 MAT |
1.0140 USDT |
0.9830 USDT |
0.9830 USDT |
0.9850 USDT |
| 2025-09-12 |
1.0513 USDT |
64,611.6748 MAT |
0.9890 USDT |
0.9850 USDT |
0.9920 USDT |
1.0920 USDT |
| 2025-09-11 |
0.9983 USDT |
28,873.1778 MAT |
0.9970 USDT |
0.9650 USDT |
0.9850 USDT |
1.0410 USDT |
| 2025-09-10 |
1.0682 USDT |
27,853.8119 MAT |
1.0430 USDT |
1.0090 USDT |
1.0100 USDT |
1.0100 USDT |
| 2025-09-09 |
1.1874 USDT |
42,981.5986 MAT |
1.1850 USDT |
1.0770 USDT |
1.1090 USDT |
1.1210 USDT |
| 2025-09-08 |
1.2107 USDT |
1,649.5812 MAT |
1.3300 USDT |
1.2730 USDT |
1.3310 USDT |
1.2740 USDT |
| 2025-09-07 |
0.9960 USDT |
608.5975 MAT |
1.0860 USDT |
1.0600 USDT |
1.0860 USDT |
1.0600 USDT |