Identifier on Kraken: MATEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.1595 EUR |
23,898.0293 MAT |
1.3873 EUR |
1.0699 EUR |
1.3873 EUR |
1.0978 EUR |
| 2025-08-26 |
1.2955 EUR |
34,335.3787 MAT |
0.9774 EUR |
0.9774 EUR |
1.4805 EUR |
1.3124 EUR |
| 2025-08-25 |
1.1310 EUR |
13,188.3651 MAT |
1.1634 EUR |
1.0620 EUR |
1.2775 EUR |
1.1386 EUR |
| 2025-08-24 |
1.3905 EUR |
47,664.0309 MAT |
1.7341 EUR |
1.1324 EUR |
1.8315 EUR |
1.1934 EUR |
| 2025-08-23 |
1.5771 EUR |
96,443.5896 MAT |
1.2609 EUR |
1.2609 EUR |
2.0812 EUR |
1.5966 EUR |
| 2025-08-22 |
1.0379 EUR |
121,843.9295 MAT |
0.6710 EUR |
0.6710 EUR |
1.6200 EUR |
1.2794 EUR |
| 2025-08-21 |
0.5080 EUR |
5,670.3837 MAT |
0.4774 EUR |
0.4746 EUR |
0.5563 EUR |
0.5351 EUR |
| 2025-08-20 |
0.4824 EUR |
8,584.5401 MAT |
0.4293 EUR |
0.4254 EUR |
0.5281 EUR |
0.5000 EUR |
| 2025-08-19 |
0.4377 EUR |
6,601.5419 MAT |
0.4285 EUR |
0.4195 EUR |
0.4457 EUR |
0.4334 EUR |
| 2025-08-18 |
0.4732 EUR |
26,473.5562 MAT |
0.4356 EUR |
0.4246 EUR |
0.5623 EUR |
0.4340 EUR |
| 2025-08-17 |
0.4238 EUR |
42,676.9062 MAT |
0.3387 EUR |
0.3386 EUR |
0.5015 EUR |
0.4630 EUR |
| 2025-08-16 |
0.3408 EUR |
5,163.2229 MAT |
0.3705 EUR |
0.3295 EUR |
0.3705 EUR |
0.3457 EUR |
| 2025-08-15 |
0.3962 EUR |
458.5787 MAT |
0.4091 EUR |
0.3824 EUR |
0.4091 EUR |
0.3829 EUR |
| 2025-08-14 |
0.4112 EUR |
2,994.7439 MAT |
0.4079 EUR |
0.3873 EUR |
0.4415 EUR |
0.3873 EUR |
| 2025-08-13 |
0.4101 EUR |
3,599.1742 MAT |
0.4486 EUR |
0.3893 EUR |
0.4486 EUR |
0.3967 EUR |
| 2025-08-12 |
0.4498 EUR |
21,993.2449 MAT |
0.4860 EUR |
0.4138 EUR |
0.5547 EUR |
0.4693 EUR |
| 2025-08-11 |
0.3793 EUR |
11,601.6716 MAT |
0.3306 EUR |
0.3290 EUR |
0.4374 EUR |
0.3800 EUR |
| 2025-08-10 |
0.2955 EUR |
4,561.2714 MAT |
0.2700 EUR |
0.2700 EUR |
0.3100 EUR |
0.3070 EUR |
| 2025-08-09 |
0.2655 EUR |
4,366.1606 MAT |
0.2583 EUR |
0.2560 EUR |
0.2732 EUR |
0.2682 EUR |
| 2025-08-08 |
0.2529 EUR |
876.5100 MAT |
0.2555 EUR |
0.2489 EUR |
0.2555 EUR |
0.2511 EUR |
| 2025-08-07 |
0.2564 EUR |
3,707.5346 MAT |
0.2571 EUR |
0.2496 EUR |
0.2600 EUR |
0.2599 EUR |
| 2025-08-06 |
0.2624 EUR |
3,140.1152 MAT |
0.2600 EUR |
0.2560 EUR |
0.2781 EUR |
0.2771 EUR |
| 2025-08-05 |
0.2633 EUR |
2,884.9996 MAT |
0.2612 EUR |
0.2507 EUR |
0.2750 EUR |
0.2507 EUR |
| 2025-08-04 |
0.3458 EUR |
59,166.9447 MAT |
0.2318 EUR |
0.2318 EUR |
0.5830 EUR |
0.2708 EUR |
| 2025-08-03 |
0.2290 EUR |
2,897.8387 MAT |
0.2160 EUR |
0.2160 EUR |
0.2318 EUR |
0.2280 EUR |
| 2025-08-02 |
0.2271 EUR |
695.9796 MAT |
0.2285 EUR |
0.2249 EUR |
0.2285 EUR |
0.2249 EUR |
| 2025-08-01 |
0.2606 EUR |
853.6334 MAT |
0.2612 EUR |
0.2437 EUR |
0.2636 EUR |
0.2437 EUR |
| 2025-07-31 |
0.2603 EUR |
391.2292 MAT |
0.2620 EUR |
0.2584 EUR |
0.2620 EUR |
0.2584 EUR |
| 2025-07-30 |
0.2586 EUR |
178.0023 MAT |
0.2600 EUR |
0.2573 EUR |
0.2600 EUR |
0.2591 EUR |
| 2025-07-29 |
0.2823 EUR |
19,556.0863 MAT |
0.2846 EUR |
0.2476 EUR |
0.2940 EUR |
0.2476 EUR |
| 2025-07-28 |
0.2892 EUR |
3,151.4953 MAT |
0.2860 EUR |
0.2850 EUR |
0.3017 EUR |
0.2914 EUR |
| 2025-07-27 |
0.2915 EUR |
4,112.1887 MAT |
0.2907 EUR |
0.2861 EUR |
0.2969 EUR |
0.2945 EUR |
| 2025-07-26 |
0.2863 EUR |
2,624.8835 MAT |
0.2829 EUR |
0.2817 EUR |
0.2930 EUR |
0.2869 EUR |
| 2025-07-25 |
0.2669 EUR |
1,885.5581 MAT |
0.2732 EUR |
0.2631 EUR |
0.2840 EUR |
0.2817 EUR |
| 2025-07-24 |
0.2854 EUR |
21,072.2457 MAT |
0.2910 EUR |
0.2685 EUR |
0.3255 EUR |
0.2762 EUR |
| 2025-07-23 |
0.2938 EUR |
27,202.0006 MAT |
0.3007 EUR |
0.2814 EUR |
0.3288 EUR |
0.2830 EUR |
| 2025-07-22 |
0.3093 EUR |
10,834.9742 MAT |
0.3031 EUR |
0.2915 EUR |
0.3288 EUR |
0.3037 EUR |
| 2025-07-21 |
0.3102 EUR |
17,231.1432 MAT |
0.2970 EUR |
0.2946 EUR |
0.3329 EUR |
0.3209 EUR |
| 2025-07-20 |
0.3193 EUR |
10,408.8880 MAT |
0.2899 EUR |
0.2899 EUR |
0.3381 EUR |
0.3073 EUR |
| 2025-07-19 |
0.2951 EUR |
5,140.1505 MAT |
0.2960 EUR |
0.2840 EUR |
0.3004 EUR |
0.2880 EUR |
| 2025-07-18 |
0.3207 EUR |
7,656.7861 MAT |
0.3390 EUR |
0.2890 EUR |
0.3502 EUR |
0.2890 EUR |
| 2025-07-17 |
0.3366 EUR |
15,654.3359 MAT |
0.3389 EUR |
0.3150 EUR |
0.3478 EUR |
0.3399 EUR |
| 2025-07-16 |
0.3879 EUR |
2,048.4275 MAT |
0.3698 EUR |
0.3694 EUR |
0.4044 EUR |
0.3900 EUR |
| 2025-07-15 |
0.3267 EUR |
131.0729 MAT |
0.3267 EUR |
0.3267 EUR |
0.3267 EUR |
0.3267 EUR |
| 2025-07-14 |
0.3683 EUR |
2,517.5148 MAT |
0.3674 EUR |
0.3606 EUR |
0.3788 EUR |
0.3696 EUR |
| 2025-07-13 |
0.3991 EUR |
293,405.7071 MAT |
0.4124 EUR |
0.3570 EUR |
0.4620 EUR |
0.3858 EUR |
| 2025-07-12 |
0.4178 EUR |
143,432.9580 MAT |
0.3878 EUR |
0.3518 EUR |
0.5130 EUR |
0.3670 EUR |
| 2025-07-11 |
0.4200 EUR |
63,299.7079 MAT |
0.2790 EUR |
0.2790 EUR |
0.5759 EUR |
0.3363 EUR |
| 2025-07-10 |
0.2550 EUR |
2,233.0100 MAT |
0.2510 EUR |
0.2499 EUR |
0.2610 EUR |
0.2530 EUR |
| 2025-07-09 |
0.2752 EUR |
6,857.7116 MAT |
0.2840 EUR |
0.2491 EUR |
0.2861 EUR |
0.2501 EUR |