Identifier on Kraken: MATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1756 USD |
11,855.6244 MAT |
0.1874 USD |
0.1738 USD |
0.1874 USD |
0.1754 USD |
| 2025-12-04 |
0.1928 USD |
4,605.9221 MAT |
0.1945 USD |
0.1921 USD |
0.1945 USD |
0.1937 USD |
| 2025-12-03 |
0.2010 USD |
33,427.3296 MAT |
0.2067 USD |
0.1848 USD |
0.2133 USD |
0.2013 USD |
| 2025-12-02 |
0.1943 USD |
3,602.2627 MAT |
0.1961 USD |
0.1923 USD |
0.2005 USD |
0.2005 USD |
| 2025-12-01 |
0.2111 USD |
4,672.1748 MAT |
0.2155 USD |
0.2092 USD |
0.2155 USD |
0.2092 USD |
| 2025-11-30 |
0.2314 USD |
12,508.4716 MAT |
0.2225 USD |
0.2225 USD |
0.2462 USD |
0.2257 USD |
| 2025-11-29 |
0.2308 USD |
6,700.3369 MAT |
0.2338 USD |
0.2239 USD |
0.2377 USD |
0.2239 USD |
| 2025-11-28 |
0.2389 USD |
6,743.0857 MAT |
0.2447 USD |
0.2271 USD |
0.2499 USD |
0.2331 USD |
| 2025-11-27 |
0.2152 USD |
1,727.7635 MAT |
0.2115 USD |
0.2115 USD |
0.2291 USD |
0.2291 USD |
| 2025-11-26 |
0.2224 USD |
705.7065 MAT |
0.2338 USD |
0.2133 USD |
0.2338 USD |
0.2133 USD |
| 2025-11-25 |
0.2256 USD |
513.8324 MAT |
0.2251 USD |
0.2234 USD |
0.2301 USD |
0.2301 USD |
| 2025-11-24 |
0.0000 USD |
0.0000 MAT |
0.2410 USD |
0.2410 USD |
0.2410 USD |
0.2410 USD |
| 2025-11-23 |
0.0000 USD |
0.0000 MAT |
0.2488 USD |
0.2488 USD |
0.2488 USD |
0.2488 USD |
| 2025-11-22 |
0.0000 USD |
0.0000 MAT |
0.2591 USD |
0.2591 USD |
0.2591 USD |
0.2591 USD |
| 2025-11-21 |
0.2516 USD |
968.5639 MAT |
0.2521 USD |
0.2510 USD |
0.2522 USD |
0.2522 USD |
| 2025-11-20 |
0.2719 USD |
354.8162 MAT |
0.2725 USD |
0.2669 USD |
0.2740 USD |
0.2669 USD |
| 2025-11-19 |
0.2980 USD |
16.8210 MAT |
0.2980 USD |
0.2980 USD |
0.2980 USD |
0.2980 USD |
| 2025-11-18 |
0.2570 USD |
3,709.4259 MAT |
0.2577 USD |
0.2545 USD |
0.2600 USD |
0.2549 USD |
| 2025-11-17 |
0.2729 USD |
2,583.4525 MAT |
0.2752 USD |
0.2683 USD |
0.2752 USD |
0.2683 USD |
| 2025-11-16 |
0.0000 USD |
0.0000 MAT |
0.2929 USD |
0.2929 USD |
0.2929 USD |
0.2929 USD |
| 2025-11-15 |
0.2929 USD |
730.9186 MAT |
0.2933 USD |
0.2929 USD |
0.2933 USD |
0.2929 USD |
| 2025-11-14 |
0.2895 USD |
1,462.7960 MAT |
0.2960 USD |
0.2871 USD |
0.2960 USD |
0.2899 USD |
| 2025-11-13 |
0.0000 USD |
0.0000 MAT |
0.2979 USD |
0.2979 USD |
0.2979 USD |
0.2979 USD |
| 2025-11-12 |
0.0000 USD |
0.0000 MAT |
0.3129 USD |
0.3129 USD |
0.3129 USD |
0.3129 USD |
| 2025-11-11 |
0.0000 USD |
0.0000 MAT |
0.3129 USD |
0.3129 USD |
0.3129 USD |
0.3129 USD |
| 2025-11-10 |
0.3068 USD |
120.0000 MAT |
0.3068 USD |
0.3068 USD |
0.3068 USD |
0.3068 USD |
| 2025-11-09 |
0.3013 USD |
72.9828 MAT |
0.3013 USD |
0.3013 USD |
0.3013 USD |
0.3013 USD |
| 2025-11-08 |
0.3208 USD |
7,670.7115 MAT |
0.3242 USD |
0.3005 USD |
0.3678 USD |
0.3013 USD |
| 2025-11-07 |
0.3116 USD |
9,006.8283 MAT |
0.2961 USD |
0.2961 USD |
0.3257 USD |
0.3157 USD |
| 2025-11-06 |
0.2916 USD |
90.7634 MAT |
0.2916 USD |
0.2916 USD |
0.2916 USD |
0.2916 USD |
| 2025-11-05 |
0.0000 USD |
0.0000 MAT |
0.3099 USD |
0.3099 USD |
0.3099 USD |
0.3099 USD |
| 2025-11-04 |
0.3191 USD |
386.7147 MAT |
0.3444 USD |
0.3000 USD |
0.3444 USD |
0.3153 USD |
| 2025-11-03 |
0.4252 USD |
2,841.6474 MAT |
0.4349 USD |
0.4078 USD |
0.4478 USD |
0.4100 USD |
| 2025-11-02 |
0.4470 USD |
11,547.6229 MAT |
0.4484 USD |
0.4286 USD |
0.4759 USD |
0.4333 USD |
| 2025-11-01 |
0.4477 USD |
24,736.1618 MAT |
0.3950 USD |
0.3950 USD |
0.4983 USD |
0.4038 USD |
| 2025-10-31 |
0.4647 USD |
82,521.9815 MAT |
0.3417 USD |
0.3417 USD |
0.5938 USD |
0.3942 USD |
| 2025-10-30 |
0.3584 USD |
23,540.0939 MAT |
0.3434 USD |
0.3153 USD |
0.3991 USD |
0.3699 USD |
| 2025-10-29 |
0.3882 USD |
6,617.2997 MAT |
0.3937 USD |
0.3655 USD |
0.4037 USD |
0.3677 USD |
| 2025-10-28 |
0.4224 USD |
66,791.4196 MAT |
0.5094 USD |
0.3665 USD |
0.5201 USD |
0.3787 USD |
| 2025-10-27 |
0.3654 USD |
35,889.6102 MAT |
0.3629 USD |
0.3473 USD |
0.4199 USD |
0.3589 USD |
| 2025-10-26 |
0.2585 USD |
300.3368 MAT |
0.2586 USD |
0.2585 USD |
0.2587 USD |
0.2585 USD |
| 2025-10-25 |
0.2742 USD |
2,587.9388 MAT |
0.2757 USD |
0.2704 USD |
0.2806 USD |
0.2714 USD |
| 2025-10-24 |
0.3013 USD |
9,594.2281 MAT |
0.3072 USD |
0.2831 USD |
0.3075 USD |
0.2849 USD |
| 2025-10-23 |
0.3296 USD |
1,508.7409 MAT |
0.3351 USD |
0.3179 USD |
0.3353 USD |
0.3179 USD |
| 2025-10-22 |
0.3529 USD |
536.7828 MAT |
0.3523 USD |
0.3508 USD |
0.3567 USD |
0.3542 USD |
| 2025-10-21 |
0.3558 USD |
8,788.0789 MAT |
0.3451 USD |
0.3319 USD |
0.3780 USD |
0.3499 USD |
| 2025-10-20 |
0.3621 USD |
4,249.0771 MAT |
0.3690 USD |
0.3462 USD |
0.3710 USD |
0.3471 USD |
| 2025-10-19 |
0.3510 USD |
3,821.3236 MAT |
0.3567 USD |
0.3443 USD |
0.3665 USD |
0.3444 USD |
| 2025-10-18 |
0.3389 USD |
3,465.2515 MAT |
0.3353 USD |
0.3339 USD |
0.3577 USD |
0.3577 USD |
| 2025-10-17 |
0.3668 USD |
8,967.8754 MAT |
0.3839 USD |
0.3285 USD |
0.3839 USD |
0.3737 USD |