Identifier on Gemini: maticgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-19 |
0.2328 USD |
213,992.0027 MAT |
0.2599 USD |
0.2336 USD |
0.2336 USD |
0.2336 USD |
| 2025-08-18 |
0.2599 USD |
254,544.4525 MAT |
0.2478 USD |
0.2376 USD |
0.2393 USD |
0.2567 USD |
| 2025-08-17 |
0.2481 USD |
51,622.6240 MAT |
0.2354 USD |
0.2329 USD |
0.2374 USD |
0.2469 USD |
| 2025-08-16 |
0.2370 USD |
32,380.7115 MAT |
0.2339 USD |
0.2315 USD |
0.2325 USD |
0.2370 USD |
| 2025-08-15 |
0.2341 USD |
249,130.8288 MAT |
0.2377 USD |
0.2224 USD |
0.2308 USD |
0.2336 USD |
| 2025-08-14 |
0.2369 USD |
152,548.3578 MAT |
0.2577 USD |
0.2312 USD |
0.2353 USD |
0.2353 USD |
| 2025-08-13 |
0.2550 USD |
120,173.6357 MAT |
0.2482 USD |
0.2431 USD |
0.2475 USD |
0.2550 USD |
| 2025-08-12 |
0.2460 USD |
128,288.9094 MAT |
0.2337 USD |
0.2265 USD |
0.2329 USD |
0.2460 USD |
| 2025-08-11 |
0.2337 USD |
104,073.0834 MAT |
0.2405 USD |
0.2290 USD |
0.2352 USD |
0.2337 USD |
| 2025-08-10 |
0.2401 USD |
409,028.1616 MAT |
0.2486 USD |
0.2331 USD |
0.2387 USD |
0.2401 USD |
| 2025-08-09 |
0.2465 USD |
323,743.0731 MAT |
0.2430 USD |
0.2385 USD |
0.2473 USD |
0.2483 USD |
| 2025-08-08 |
0.2430 USD |
649,408.1424 MAT |
0.2353 USD |
0.2290 USD |
0.2358 USD |
0.2440 USD |
| 2025-08-07 |
0.2342 USD |
117,414.2745 MAT |
0.2199 USD |
0.2199 USD |
0.2252 USD |
0.2363 USD |
| 2025-08-06 |
0.2234 USD |
284,900.7700 MAT |
0.2120 USD |
0.2071 USD |
0.2084 USD |
0.2251 USD |
| 2025-08-05 |
0.2125 USD |
53,571.5044 MAT |
0.2111 USD |
0.2083 USD |
0.2095 USD |
0.2101 USD |
| 2025-08-04 |
0.2111 USD |
139,055.4748 MAT |
0.2033 USD |
0.1997 USD |
0.2000 USD |
0.2111 USD |
| 2025-08-03 |
0.2033 USD |
64,484.2323 MAT |
0.1942 USD |
0.1920 USD |
0.1944 USD |
0.2009 USD |
| 2025-08-02 |
0.1942 USD |
83,173.8096 MAT |
0.1978 USD |
0.1900 USD |
0.1925 USD |
0.1942 USD |
| 2025-08-01 |
0.1957 USD |
384,712.0141 MAT |
0.2066 USD |
0.1940 USD |
0.1993 USD |
0.1957 USD |
| 2025-07-31 |
0.2070 USD |
516,840.1209 MAT |
0.2155 USD |
0.2070 USD |
0.2113 USD |
0.2070 USD |
| 2025-07-30 |
0.2144 USD |
184,449.7639 MAT |
0.2207 USD |
0.2138 USD |
0.2147 USD |
0.2154 USD |
| 2025-07-29 |
0.2207 USD |
108,393.6353 MAT |
0.2295 USD |
0.2169 USD |
0.2196 USD |
0.2208 USD |
| 2025-07-28 |
0.2295 USD |
49,135.3722 MAT |
0.2404 USD |
0.2254 USD |
0.2271 USD |
0.2295 USD |
| 2025-07-27 |
0.2380 USD |
53,517.3654 MAT |
0.2330 USD |
0.2324 USD |
0.2337 USD |
0.2378 USD |
| 2025-07-26 |
0.2335 USD |
33,383.5173 MAT |
0.2335 USD |
0.2286 USD |
0.2306 USD |
0.2329 USD |
| 2025-07-25 |
0.2336 USD |
60,595.2536 MAT |
0.2296 USD |
0.2224 USD |
0.2264 USD |
0.2336 USD |
| 2025-07-24 |
0.2302 USD |
107,601.7228 MAT |
0.2323 USD |
0.2097 USD |
0.2220 USD |
0.2342 USD |
| 2025-07-23 |
0.2327 USD |
54,492.8778 MAT |
0.2514 USD |
0.2179 USD |
0.2301 USD |
0.2327 USD |
| 2025-07-22 |
0.2514 USD |
109,379.8011 MAT |
0.2577 USD |
0.2393 USD |
0.2450 USD |
0.2503 USD |
| 2025-07-21 |
0.2551 USD |
127,839.2819 MAT |
0.2515 USD |
0.2429 USD |
0.2500 USD |
0.2547 USD |
| 2025-07-20 |
0.2499 USD |
124,973.6651 MAT |
0.2398 USD |
0.2377 USD |
0.2401 USD |
0.2523 USD |
| 2025-07-19 |
0.2398 USD |
126,728.9342 MAT |
0.2306 USD |
0.2289 USD |
0.2316 USD |
0.2381 USD |
| 2025-07-18 |
0.2321 USD |
302,891.9246 MAT |
0.2378 USD |
0.2305 USD |
0.2343 USD |
0.2331 USD |
| 2025-07-17 |
0.2336 USD |
188,391.0130 MAT |
0.2290 USD |
0.2200 USD |
0.2238 USD |
0.2353 USD |
| 2025-07-16 |
0.2290 USD |
148,437.2137 MAT |
0.2339 USD |
0.2290 USD |
0.2301 USD |
0.2325 USD |
| 2025-07-15 |
0.2319 USD |
108,061.7527 MAT |
0.2260 USD |
0.2192 USD |
0.2236 USD |
0.2287 USD |
| 2025-07-14 |
0.2267 USD |
473,451.5187 MAT |
0.2300 USD |
0.2224 USD |
0.2286 USD |
0.2269 USD |
| 2025-07-13 |
0.2300 USD |
158,757.8578 MAT |
0.2233 USD |
0.2233 USD |
0.2268 USD |
0.2300 USD |
| 2025-07-12 |
0.2214 USD |
68,261.2878 MAT |
0.2279 USD |
0.2191 USD |
0.2229 USD |
0.2214 USD |
| 2025-07-11 |
0.2250 USD |
399,636.0715 MAT |
0.2191 USD |
0.2177 USD |
0.2200 USD |
0.2291 USD |
| 2025-07-10 |
0.2202 USD |
201,799.2584 MAT |
0.2069 USD |
0.2040 USD |
0.2069 USD |
0.2215 USD |
| 2025-07-09 |
0.2086 USD |
60,334.0920 MAT |
0.1918 USD |
0.1905 USD |
0.1918 USD |
0.2076 USD |
| 2025-07-08 |
0.1913 USD |
44,777.1346 MAT |
0.1833 USD |
0.1826 USD |
0.1834 USD |
0.1894 USD |
| 2025-07-07 |
0.1847 USD |
35,031.2220 MAT |
0.1815 USD |
0.1773 USD |
0.1810 USD |
0.1847 USD |
| 2025-07-06 |
0.1803 USD |
41,881.8247 MAT |
0.1840 USD |
0.1758 USD |
0.1764 USD |
0.1828 USD |
| 2025-07-05 |
0.1835 USD |
15,301.8857 MAT |
0.1771 USD |
0.1771 USD |
0.1790 USD |
0.1835 USD |
| 2025-07-04 |
0.1798 USD |
42,674.4552 MAT |
0.1838 USD |
0.1770 USD |
0.1778 USD |
0.1798 USD |
| 2025-07-03 |
0.1838 USD |
42,360.4309 MAT |
0.1850 USD |
0.1825 USD |
0.1856 USD |
0.1860 USD |
| 2025-07-02 |
0.1896 USD |
104,126.7964 MAT |
0.1756 USD |
0.1733 USD |
0.1782 USD |
0.1896 USD |
| 2025-07-01 |
0.1756 USD |
36,669.8702 MAT |
0.1898 USD |
0.1754 USD |
0.1774 USD |
0.1770 USD |