Identifier on Gemini: maticgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-11 |
0.2603 USD |
75,496.0802 MAT |
0.2734 USD |
0.2541 USD |
0.2572 USD |
0.2544 USD |
| 2025-05-10 |
0.2699 USD |
93,152.8026 MAT |
0.2528 USD |
0.2495 USD |
0.2532 USD |
0.2644 USD |
| 2025-05-09 |
0.2528 USD |
754,163.6225 MAT |
0.2458 USD |
0.2427 USD |
0.2486 USD |
0.2500 USD |
| 2025-05-08 |
0.2491 USD |
233,034.2669 MAT |
0.2191 USD |
0.2160 USD |
0.2207 USD |
0.2463 USD |
| 2025-05-07 |
0.2199 USD |
65,626.7438 MAT |
0.2186 USD |
0.2103 USD |
0.2165 USD |
0.2162 USD |
| 2025-05-06 |
0.2161 USD |
47,956.6356 MAT |
0.2213 USD |
0.2076 USD |
0.2113 USD |
0.2161 USD |
| 2025-05-05 |
0.2232 USD |
53,587.0641 MAT |
0.2288 USD |
0.2203 USD |
0.2228 USD |
0.2232 USD |
| 2025-05-04 |
0.2288 USD |
70,256.3488 MAT |
0.2294 USD |
0.2269 USD |
0.2270 USD |
0.2310 USD |
| 2025-05-03 |
0.2333 USD |
25,413.5766 MAT |
0.2382 USD |
0.2278 USD |
0.2292 USD |
0.2292 USD |
| 2025-05-02 |
0.2327 USD |
72,602.7366 MAT |
0.2414 USD |
0.2303 USD |
0.2356 USD |
0.2373 USD |
| 2025-05-01 |
0.2414 USD |
418,789.1352 MAT |
0.2346 USD |
0.2326 USD |
0.2378 USD |
0.2415 USD |
| 2025-04-30 |
0.2384 USD |
119,083.6532 MAT |
0.2341 USD |
0.2269 USD |
0.2334 USD |
0.2341 USD |
| 2025-04-29 |
0.2337 USD |
23,585.9721 MAT |
0.2392 USD |
0.2338 USD |
0.2375 USD |
0.2378 USD |
| 2025-04-28 |
0.2369 USD |
28,238.2746 MAT |
0.2396 USD |
0.2309 USD |
0.2353 USD |
0.2415 USD |
| 2025-04-27 |
0.2396 USD |
84,345.1832 MAT |
0.2438 USD |
0.2367 USD |
0.2391 USD |
0.2416 USD |
| 2025-04-26 |
0.2447 USD |
17,622.8195 MAT |
0.2540 USD |
0.2435 USD |
0.2435 USD |
0.2503 USD |
| 2025-04-25 |
0.2540 USD |
68,390.1061 MAT |
0.2429 USD |
0.2399 USD |
0.2447 USD |
0.2540 USD |
| 2025-04-24 |
0.2477 USD |
144,306.5148 MAT |
0.2193 USD |
0.2160 USD |
0.2183 USD |
0.2478 USD |
| 2025-04-23 |
0.2193 USD |
156,852.3565 MAT |
0.2200 USD |
0.2151 USD |
0.2207 USD |
0.2208 USD |
| 2025-04-22 |
0.2185 USD |
231,918.1315 MAT |
0.1982 USD |
0.1968 USD |
0.1994 USD |
0.2186 USD |
| 2025-04-21 |
0.1982 USD |
60,684.5032 MAT |
0.1916 USD |
0.1913 USD |
0.1932 USD |
0.1997 USD |
| 2025-04-20 |
0.1916 USD |
84,544.9505 MAT |
0.1927 USD |
0.1879 USD |
0.1887 USD |
0.1905 USD |
| 2025-04-19 |
0.1927 USD |
39,105.3125 MAT |
0.1878 USD |
0.1878 USD |
0.1892 USD |
0.1927 USD |
| 2025-04-18 |
0.1898 USD |
29,991.7288 MAT |
0.1816 USD |
0.1816 USD |
0.1826 USD |
0.1899 USD |
| 2025-04-17 |
0.1830 USD |
36,198.5379 MAT |
0.1789 USD |
0.1772 USD |
0.1786 USD |
0.1830 USD |
| 2025-04-16 |
0.1790 USD |
62,492.4129 MAT |
0.1789 USD |
0.1759 USD |
0.1785 USD |
0.1790 USD |
| 2025-04-15 |
0.1781 USD |
81,286.1281 MAT |
0.1828 USD |
0.1776 USD |
0.1805 USD |
0.1781 USD |
| 2025-04-14 |
0.1828 USD |
50,255.8863 MAT |
0.1844 USD |
0.1799 USD |
0.1809 USD |
0.1824 USD |
| 2025-04-13 |
0.1850 USD |
68,912.0101 MAT |
0.1894 USD |
0.1819 USD |
0.1840 USD |
0.1819 USD |
| 2025-04-12 |
0.1894 USD |
439,277.1814 MAT |
0.1813 USD |
0.1807 USD |
0.1810 USD |
0.1894 USD |
| 2025-04-11 |
0.1813 USD |
91,842.9592 MAT |
0.1817 USD |
0.1813 USD |
0.1817 USD |
0.1843 USD |