Identifier on DigiFinex: mat_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.9428 USDT |
39,383.2652 MAT |
0.9290 USDT |
0.8570 USDT |
0.8690 USDT |
0.8720 USDT |
| 2025-09-05 |
0.8990 USDT |
6,196.8107 MAT |
0.9680 USDT |
0.9540 USDT |
0.9890 USDT |
0.9600 USDT |
| 2025-09-04 |
0.7548 USDT |
2,999.3928 MAT |
0.7260 USDT |
0.7130 USDT |
0.7480 USDT |
0.7340 USDT |
| 2025-09-03 |
0.8590 USDT |
76,921.3262 MAT |
0.9280 USDT |
0.7790 USDT |
0.8080 USDT |
0.7950 USDT |
| 2025-09-02 |
1.0088 USDT |
21,052.4719 MAT |
1.0090 USDT |
0.9060 USDT |
0.9290 USDT |
0.9290 USDT |
| 2025-09-01 |
1.0799 USDT |
37,108.8712 MAT |
1.0650 USDT |
0.9940 USDT |
1.0370 USDT |
1.0150 USDT |
| 2025-08-31 |
1.2150 USDT |
709.0358 MAT |
1.2180 USDT |
1.2090 USDT |
1.2180 USDT |
1.2090 USDT |
| 2025-08-30 |
1.3177 USDT |
35,326.9252 MAT |
1.3300 USDT |
1.2760 USDT |
1.2870 USDT |
1.2770 USDT |
| 2025-08-29 |
1.4220 USDT |
23,140.2729 MAT |
1.3720 USDT |
1.3710 USDT |
1.3860 USDT |
1.4720 USDT |
| 2025-08-28 |
1.3937 USDT |
734.1049 MAT |
1.3890 USDT |
1.3850 USDT |
1.4000 USDT |
1.3850 USDT |
| 2025-08-27 |
1.4991 USDT |
5,807.6072 MAT |
1.4180 USDT |
1.4090 USDT |
1.4340 USDT |
1.4110 USDT |
| 2025-08-26 |
1.4428 USDT |
121,745.3879 MAT |
1.2300 USDT |
1.2280 USDT |
1.3050 USDT |
1.5220 USDT |
| 2025-08-25 |
1.3426 USDT |
2,062.4189 MAT |
1.2980 USDT |
1.2420 USDT |
1.2980 USDT |
1.2530 USDT |
| 2025-08-24 |
1.6060 USDT |
84,825.2376 MAT |
1.4980 USDT |
1.3550 USDT |
1.4210 USDT |
1.3640 USDT |
| 2025-08-23 |
1.7500 USDT |
2,298.8788 MAT |
1.6340 USDT |
1.6290 USDT |
1.7190 USDT |
1.6940 USDT |
| 2025-08-22 |
1.0438 USDT |
20,749.1723 MAT |
1.1830 USDT |
1.1550 USDT |
1.2290 USDT |
1.1790 USDT |
| 2025-08-21 |
0.5938 USDT |
200,916.2965 MAT |
0.5570 USDT |
0.5470 USDT |
0.5570 USDT |
0.6200 USDT |
| 2025-08-20 |
0.5297 USDT |
80,279.2165 MAT |
0.5050 USDT |
0.4930 USDT |
0.5000 USDT |
0.5990 USDT |
| 2025-08-19 |
0.5123 USDT |
1,188.1944 MAT |
0.5040 USDT |
0.4990 USDT |
0.5040 USDT |
0.5010 USDT |
| 2025-08-18 |
0.5649 USDT |
209.5137 MAT |
0.5160 USDT |
0.5130 USDT |
0.5160 USDT |
0.5130 USDT |
| 2025-08-17 |
0.4916 USDT |
86,992.9844 MAT |
0.4050 USDT |
0.4050 USDT |
0.4180 USDT |
0.5710 USDT |
| 2025-08-16 |
0.4277 USDT |
4,548.3479 MAT |
0.4180 USDT |
0.3880 USDT |
0.4180 USDT |
0.3930 USDT |
| 2025-08-15 |
0.4570 USDT |
14,254.3015 MAT |
0.4540 USDT |
0.4450 USDT |
0.4500 USDT |
0.4470 USDT |
| 2025-08-14 |
0.4826 USDT |
419.8431 MAT |
0.4560 USDT |
0.4560 USDT |
0.4590 USDT |
0.4590 USDT |
| 2025-08-13 |
0.4929 USDT |
1,040.4298 MAT |
0.4630 USDT |
0.4630 USDT |
0.4730 USDT |
0.4730 USDT |
| 2025-08-12 |
0.5644 USDT |
193.2940 MAT |
0.5180 USDT |
0.5180 USDT |
0.5250 USDT |
0.5250 USDT |
| 2025-08-11 |
0.4150 USDT |
124,359.7065 MAT |
0.4960 USDT |
0.3940 USDT |
0.4080 USDT |
0.4180 USDT |
| 2025-08-10 |
0.3303 USDT |
11,292.0298 MAT |
0.3420 USDT |
0.3420 USDT |
0.3420 USDT |
0.3500 USDT |
| 2025-08-09 |
0.3048 USDT |
35,605.0345 MAT |
0.3070 USDT |
0.3040 USDT |
0.3060 USDT |
0.3060 USDT |
| 2025-08-08 |
0.2932 USDT |
12,710.6213 MAT |
0.2960 USDT |
0.2900 USDT |
0.2950 USDT |
0.2930 USDT |
| 2025-08-07 |
0.3029 USDT |
21,114.7179 MAT |
0.2950 USDT |
0.2910 USDT |
0.2930 USDT |
0.2960 USDT |
| 2025-08-06 |
0.3083 USDT |
27,005.3600 MAT |
0.3140 USDT |
0.3120 USDT |
0.3210 USDT |
0.3140 USDT |
| 2025-08-05 |
0.3014 USDT |
40,320.1570 MAT |
0.2990 USDT |
0.2900 USDT |
0.2920 USDT |
0.2960 USDT |
| 2025-08-04 |
0.4116 USDT |
44,841.1503 MAT |
0.3170 USDT |
0.3050 USDT |
0.3080 USDT |
0.3060 USDT |
| 2025-08-03 |
0.2569 USDT |
31,325.7134 MAT |
0.2630 USDT |
0.2590 USDT |
0.2590 USDT |
0.2630 USDT |
| 2025-08-02 |
0.2648 USDT |
38,838.7399 MAT |
0.2660 USDT |
0.2560 USDT |
0.2580 USDT |
0.2580 USDT |
| 2025-08-01 |
0.2860 USDT |
75,940.2317 MAT |
0.2820 USDT |
0.2680 USDT |
0.2700 USDT |
0.2700 USDT |
| 2025-07-31 |
0.2986 USDT |
26,802.8206 MAT |
0.2950 USDT |
0.2950 USDT |
0.2950 USDT |
0.3010 USDT |
| 2025-07-30 |
0.2990 USDT |
33,332.6825 MAT |
0.2970 USDT |
0.2930 USDT |
0.2940 USDT |
0.2940 USDT |
| 2025-07-29 |
0.3182 USDT |
65,491.0573 MAT |
0.3150 USDT |
0.2830 USDT |
0.2930 USDT |
0.3000 USDT |
| 2025-07-28 |
0.3402 USDT |
24,994.1683 MAT |
0.3340 USDT |
0.3300 USDT |
0.3310 USDT |
0.3310 USDT |
| 2025-07-27 |
0.3384 USDT |
22,495.0837 MAT |
0.3390 USDT |
0.3360 USDT |
0.3360 USDT |
0.3360 USDT |
| 2025-07-26 |
0.3326 USDT |
19,705.1563 MAT |
0.3370 USDT |
0.3310 USDT |
0.3340 USDT |
0.3340 USDT |
| 2025-07-25 |
0.3260 USDT |
31,091.2865 MAT |
0.3300 USDT |
0.3300 USDT |
0.3300 USDT |
0.3300 USDT |
| 2025-07-24 |
0.3327 USDT |
74,321.1472 MAT |
0.3300 USDT |
0.3140 USDT |
0.3200 USDT |
0.3310 USDT |
| 2025-07-23 |
0.3451 USDT |
33,423.9804 MAT |
0.3350 USDT |
0.3300 USDT |
0.3350 USDT |
0.3330 USDT |
| 2025-07-22 |
0.3545 USDT |
22,521.4804 MAT |
0.3520 USDT |
0.3500 USDT |
0.3500 USDT |
0.3500 USDT |
| 2025-07-21 |
0.3588 USDT |
53,156.1469 MAT |
0.3480 USDT |
0.3440 USDT |
0.3440 USDT |
0.3520 USDT |
| 2025-07-20 |
0.3527 USDT |
23,650.2133 MAT |
0.3480 USDT |
0.3480 USDT |
0.3500 USDT |
0.3540 USDT |
| 2025-07-19 |
0.3408 USDT |
27,899.6653 MAT |
0.3320 USDT |
0.3300 USDT |
0.3320 USDT |
0.3320 USDT |