Identifier on Gemini: maticgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.4348 |
30,532.0000 MAT |
0.4423 |
0.4321 |
0.4349 |
0.4348 |
| 2025-01-20 |
0.4445 |
504,676.0000 MAT |
0.4380 |
0.4324 |
0.4366 |
0.4408 |
| 2025-01-19 |
0.4380 |
387,464.0000 MAT |
0.4823 |
0.4376 |
0.4549 |
0.4450 |
| 2025-01-18 |
0.4800 |
257,490.0000 MAT |
0.5079 |
0.4712 |
0.4752 |
0.4756 |
| 2025-01-17 |
0.5068 |
147,004.0000 MAT |
0.4805 |
0.4742 |
0.4805 |
0.5087 |
| 2025-01-16 |
0.4805 |
194,567.0000 MAT |
0.4817 |
0.4695 |
0.4730 |
0.4805 |
| 2025-01-15 |
0.4817 |
285,504.0000 MAT |
0.4547 |
0.4484 |
0.4491 |
0.4817 |
| 2025-01-14 |
0.4553 |
336,083.0000 MAT |
0.4394 |
0.4364 |
0.4397 |
0.4553 |
| 2025-01-13 |
0.4370 |
333,649.0000 MAT |
0.4490 |
0.4102 |
0.4135 |
0.4370 |
| 2025-01-12 |
0.4472 |
130,810.0000 MAT |
0.4598 |
0.4449 |
0.4514 |
0.4449 |
| 2025-01-11 |
0.4601 |
117,122.0000 MAT |
0.4589 |
0.4508 |
0.4527 |
0.4591 |
| 2025-01-10 |
0.4589 |
299,253.0000 MAT |
0.4482 |
0.4468 |
0.4505 |
0.4589 |
| 2025-01-09 |
0.4482 |
792,560.0000 MAT |
0.4645 |
0.4397 |
0.4442 |
0.4482 |
| 2025-01-08 |
0.4645 |
294,870.0000 MAT |
0.4693 |
0.4396 |
0.4547 |
0.4599 |
| 2025-01-07 |
0.4702 |
154,731.0000 MAT |
0.5217 |
0.4702 |
0.4758 |
0.4705 |
| 2025-01-06 |
0.5217 |
36,968.0000 MAT |
0.5139 |
0.5139 |
0.5139 |
0.5217 |
| 2025-01-05 |
0.5139 |
44,204.0000 MAT |
0.5237 |
0.5109 |
0.5109 |
0.5139 |
| 2025-01-04 |
0.5237 |
58,916.0000 MAT |
0.5192 |
0.5151 |
0.5172 |
0.5236 |
| 2025-01-03 |
0.5192 |
88,898.0000 MAT |
0.4830 |
0.4794 |
0.4825 |
0.5192 |
| 2025-01-02 |
0.4797 |
414,402.0000 MAT |
0.4755 |
0.4748 |
0.4800 |
0.4797 |
| 2025-01-01 |
0.4755 |
123,471.0000 MAT |
0.4496 |
0.4484 |
0.4484 |
0.4755 |
| 2024-12-31 |
0.4496 |
198,831.0000 MAT |
0.4570 |
0.4498 |
0.4525 |
0.4507 |
| 2024-12-30 |
0.4570 |
268,119.0000 MAT |
0.4658 |
0.4507 |
0.4525 |
0.4585 |
| 2024-12-29 |
0.4610 |
60,022.0000 MAT |
0.4890 |
0.4645 |
0.4692 |
0.4645 |
| 2024-12-28 |
0.4890 |
61,495.0000 MAT |
0.4782 |
0.4745 |
0.4745 |
0.4910 |
| 2024-12-27 |
0.4782 |
25,237.0000 MAT |
0.4751 |
0.4751 |
0.4751 |
0.4782 |
| 2024-12-26 |
0.4751 |
143,318.0000 MAT |
0.5145 |
0.4751 |
0.4751 |
0.4751 |
| 2024-12-25 |
0.5118 |
57,973.0000 MAT |
0.5284 |
0.5060 |
0.5086 |
0.5129 |
| 2024-12-24 |
0.5246 |
130,901.0000 MAT |
0.5041 |
0.4902 |
0.4964 |
0.5246 |
| 2024-12-23 |
0.4737 |
219,228.0000 MAT |
0.4716 |
0.4613 |
0.4693 |
0.4743 |
| 2024-12-22 |
0.4697 |
266,420.0000 MAT |
0.4717 |
0.4622 |
0.4714 |
0.4746 |
| 2024-12-21 |
0.4702 |
589,475.0000 MAT |
0.4981 |
0.4664 |
0.4711 |
0.4677 |
| 2024-12-20 |
0.4981 |
780,127.0000 MAT |
0.4765 |
0.4135 |
0.4303 |
0.5000 |
| 2024-12-19 |
0.4765 |
728,144.0000 MAT |
0.5149 |
0.4589 |
0.4709 |
0.4830 |
| 2024-12-18 |
0.5205 |
253,273.0000 MAT |
0.5655 |
0.5048 |
0.5247 |
0.5247 |
| 2024-12-17 |
0.5697 |
94,651.0000 MAT |
0.5916 |
0.5746 |
0.5746 |
0.5746 |
| 2024-12-16 |
0.5975 |
278,346.0000 MAT |
0.6163 |
0.5853 |
0.5897 |
0.5997 |
| 2024-12-15 |
0.6140 |
87,429.0000 MAT |
0.6009 |
0.5835 |
0.5899 |
0.5933 |
| 2024-12-14 |
0.5924 |
114,237.0000 MAT |
0.6218 |
0.5865 |
0.5888 |
0.5924 |
| 2024-12-13 |
0.6158 |
162,273.0000 MAT |
0.6216 |
0.6089 |
0.6094 |
0.6144 |
| 2024-12-12 |
0.6161 |
463,088.0000 MAT |
0.6289 |
0.6206 |
0.6313 |
0.6251 |
| 2024-12-11 |
0.6320 |
158,795.0000 MAT |
0.5815 |
0.5561 |
0.5680 |
0.6291 |
| 2024-12-10 |
0.5818 |
538,493.0000 MAT |
0.5840 |
0.5280 |
0.5470 |
0.5818 |
| 2024-12-09 |
0.5840 |
1,284,990.0000 MAT |
0.7018 |
0.5241 |
0.5777 |
0.5750 |
| 2024-12-08 |
0.7034 |
196,303.0000 MAT |
0.7023 |
0.6828 |
0.6878 |
0.7032 |
| 2024-12-07 |
0.7025 |
239,655.0000 MAT |
0.7171 |
0.6954 |
0.7008 |
0.7003 |
| 2024-12-06 |
0.7149 |
434,261.0000 MAT |
0.6865 |
0.6614 |
0.6790 |
0.7233 |
| 2024-12-05 |
0.6865 |
836,851.0000 MAT |
0.7093 |
0.6649 |
0.6916 |
0.6741 |
| 2024-12-04 |
0.7093 |
1,061,787.0000 MAT |
0.7045 |
0.5000 |
0.7178 |
0.7139 |
| 2024-12-03 |
0.7152 |
1,513,541.0000 MAT |
0.6563 |
0.6441 |
0.6614 |
0.7017 |