Identifier on Kraken: MATEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.9094 EUR |
50,455.5787 MAT |
0.7825 EUR |
0.7526 EUR |
0.9990 EUR |
0.8811 EUR |
| 2025-09-06 |
0.7934 EUR |
10,648.0014 MAT |
0.8827 EUR |
0.7449 EUR |
0.8827 EUR |
0.7751 EUR |
| 2025-09-05 |
0.7879 EUR |
43,780.6248 MAT |
0.5980 EUR |
0.5495 EUR |
1.0228 EUR |
0.8100 EUR |
| 2025-09-04 |
0.6490 EUR |
20,166.7530 MAT |
0.7077 EUR |
0.6025 EUR |
0.7077 EUR |
0.6379 EUR |
| 2025-09-03 |
0.7339 EUR |
13,779.5598 MAT |
0.7892 EUR |
0.6817 EUR |
0.8016 EUR |
0.7214 EUR |
| 2025-09-02 |
0.8498 EUR |
4,379.1999 MAT |
0.9070 EUR |
0.7832 EUR |
0.9271 EUR |
0.7860 EUR |
| 2025-09-01 |
0.9145 EUR |
24,662.1601 MAT |
0.9427 EUR |
0.8452 EUR |
0.9814 EUR |
0.8505 EUR |
| 2025-08-31 |
1.0262 EUR |
3,288.2198 MAT |
1.0681 EUR |
1.0094 EUR |
1.0681 EUR |
1.0095 EUR |
| 2025-08-30 |
1.1252 EUR |
12,584.5864 MAT |
1.0992 EUR |
1.0849 EUR |
1.1620 EUR |
1.0963 EUR |
| 2025-08-29 |
1.2169 EUR |
6,189.5380 MAT |
1.1892 EUR |
1.1659 EUR |
1.2900 EUR |
1.1659 EUR |
| 2025-08-28 |
1.2214 EUR |
18,843.7655 MAT |
1.1812 EUR |
1.1065 EUR |
1.3543 EUR |
1.1949 EUR |
| 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 |