Identifier on Kraken: MATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.4259 USD |
15,215.9244 MAT |
0.4510 USD |
0.4029 USD |
0.4624 USD |
0.4053 USD |
| 2025-10-15 |
0.4868 USD |
592.9197 MAT |
0.4905 USD |
0.4688 USD |
0.4916 USD |
0.4688 USD |
| 2025-10-14 |
0.5154 USD |
430.0649 MAT |
0.5218 USD |
0.4951 USD |
0.5218 USD |
0.4951 USD |
| 2025-10-13 |
0.5235 USD |
9,503.5431 MAT |
0.5307 USD |
0.5011 USD |
0.5382 USD |
0.5015 USD |
| 2025-10-12 |
0.5396 USD |
13,047.1860 MAT |
0.5841 USD |
0.5097 USD |
0.5898 USD |
0.5291 USD |
| 2025-10-11 |
0.5256 USD |
59,499.0868 MAT |
0.4182 USD |
0.4176 USD |
1.1298 USD |
0.5268 USD |
| 2025-10-10 |
0.5060 USD |
38,147.3477 MAT |
0.4868 USD |
0.4526 USD |
0.5408 USD |
0.4849 USD |
| 2025-10-09 |
0.5413 USD |
37,470.0224 MAT |
0.5583 USD |
0.4909 USD |
0.5850 USD |
0.4911 USD |
| 2025-10-08 |
0.5957 USD |
154,720.1313 MAT |
0.6307 USD |
0.5598 USD |
0.6318 USD |
0.5632 USD |
| 2025-10-07 |
0.6261 USD |
139,039.8818 MAT |
0.6120 USD |
0.5985 USD |
0.6545 USD |
0.6353 USD |
| 2025-10-06 |
0.6290 USD |
10,113.0405 MAT |
0.6264 USD |
0.6249 USD |
0.6331 USD |
0.6290 USD |
| 2025-10-05 |
0.6506 USD |
4,465.9340 MAT |
0.6373 USD |
0.6306 USD |
0.6660 USD |
0.6350 USD |
| 2025-10-04 |
0.6831 USD |
5,274.4016 MAT |
0.6737 USD |
0.6515 USD |
0.7047 USD |
0.6519 USD |
| 2025-10-03 |
0.6880 USD |
2,408.7942 MAT |
0.7034 USD |
0.6704 USD |
0.7034 USD |
0.6704 USD |
| 2025-10-02 |
0.7170 USD |
32,216.0570 MAT |
0.6958 USD |
0.6958 USD |
0.7332 USD |
0.7078 USD |
| 2025-10-01 |
0.7039 USD |
13,837.1581 MAT |
0.6752 USD |
0.6752 USD |
0.7308 USD |
0.7062 USD |
| 2025-09-30 |
0.6609 USD |
1,662.1497 MAT |
0.6600 USD |
0.6585 USD |
0.6671 USD |
0.6669 USD |
| 2025-09-29 |
0.6768 USD |
9,195.9371 MAT |
0.6918 USD |
0.6638 USD |
0.6918 USD |
0.6638 USD |
| 2025-09-28 |
0.6993 USD |
2,549.6380 MAT |
0.7065 USD |
0.6866 USD |
0.7065 USD |
0.6884 USD |
| 2025-09-27 |
0.7147 USD |
2,894.5284 MAT |
0.7158 USD |
0.7081 USD |
0.7229 USD |
0.7229 USD |
| 2025-09-26 |
0.7764 USD |
38,750.7098 MAT |
0.6930 USD |
0.6865 USD |
0.8856 USD |
0.7675 USD |
| 2025-09-25 |
0.7758 USD |
1,931.9537 MAT |
0.7773 USD |
0.7718 USD |
0.7795 USD |
0.7718 USD |
| 2025-09-24 |
0.8332 USD |
497.2065 MAT |
0.8355 USD |
0.8275 USD |
0.8429 USD |
0.8275 USD |
| 2025-09-23 |
0.8002 USD |
2,108.5187 MAT |
0.8285 USD |
0.7853 USD |
0.8285 USD |
0.7853 USD |
| 2025-09-22 |
0.8691 USD |
5,280.6075 MAT |
0.9054 USD |
0.8405 USD |
0.9054 USD |
0.8405 USD |
| 2025-09-21 |
0.8672 USD |
1,256.5600 MAT |
0.8696 USD |
0.8646 USD |
0.8748 USD |
0.8748 USD |
| 2025-09-20 |
0.9006 USD |
10,754.5164 MAT |
0.8939 USD |
0.8802 USD |
0.9135 USD |
0.8874 USD |
| 2025-09-19 |
0.8989 USD |
2,396.7308 MAT |
0.9415 USD |
0.8896 USD |
0.9640 USD |
0.9175 USD |
| 2025-09-18 |
0.9253 USD |
5,526.8992 MAT |
0.8827 USD |
0.8827 USD |
1.0242 USD |
0.8929 USD |
| 2025-09-17 |
0.8481 USD |
937.5724 MAT |
0.8788 USD |
0.8340 USD |
0.8788 USD |
0.8349 USD |
| 2025-09-16 |
0.8799 USD |
18,170.2405 MAT |
0.8998 USD |
0.8460 USD |
0.9110 USD |
0.8460 USD |
| 2025-09-15 |
0.9337 USD |
29,252.0414 MAT |
0.9773 USD |
0.8704 USD |
1.0395 USD |
0.9335 USD |
| 2025-09-14 |
0.9726 USD |
18,700.6578 MAT |
0.9889 USD |
0.9570 USD |
1.0129 USD |
0.9763 USD |
| 2025-09-13 |
1.0202 USD |
20,230.6086 MAT |
1.0214 USD |
0.9993 USD |
1.0549 USD |
1.0060 USD |
| 2025-09-12 |
1.0654 USD |
118,312.3775 MAT |
0.9909 USD |
0.9764 USD |
1.1763 USD |
1.0098 USD |
| 2025-09-11 |
1.0466 USD |
92,562.9033 MAT |
0.9771 USD |
0.9509 USD |
1.1679 USD |
1.0214 USD |
| 2025-09-10 |
1.0692 USD |
20,094.1228 MAT |
1.1335 USD |
1.0065 USD |
1.1485 USD |
1.0084 USD |
| 2025-09-09 |
1.2194 USD |
84,987.2016 MAT |
1.2311 USD |
1.0731 USD |
1.3835 USD |
1.1412 USD |
| 2025-09-08 |
1.2164 USD |
139,640.5100 MAT |
1.1290 USD |
1.0399 USD |
1.4025 USD |
1.2374 USD |