Identifier on Kraken: MATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
1.0726 USD |
103,673.5840 MAT |
0.8656 USD |
0.8625 USD |
1.1878 USD |
1.0788 USD |
| 2025-09-06 |
0.9453 USD |
28,939.9022 MAT |
1.0332 USD |
0.8691 USD |
1.0372 USD |
0.9254 USD |
| 2025-09-05 |
0.9056 USD |
158,890.3908 MAT |
0.7070 USD |
0.6457 USD |
1.1500 USD |
0.9550 USD |
| 2025-09-04 |
0.7543 USD |
61,862.6896 MAT |
0.8234 USD |
0.6978 USD |
0.8234 USD |
0.7487 USD |
| 2025-09-03 |
0.8470 USD |
48,623.8502 MAT |
0.9269 USD |
0.7814 USD |
0.9605 USD |
0.9055 USD |
| 2025-09-02 |
0.9896 USD |
39,935.1891 MAT |
1.0623 USD |
0.9059 USD |
1.0914 USD |
0.9189 USD |
| 2025-09-01 |
1.0732 USD |
90,298.2894 MAT |
1.1415 USD |
0.9987 USD |
1.1503 USD |
1.0053 USD |
| 2025-08-31 |
1.2087 USD |
28,929.0725 MAT |
1.2610 USD |
1.1448 USD |
1.2642 USD |
1.1815 USD |
| 2025-08-30 |
1.3099 USD |
58,272.9662 MAT |
1.3267 USD |
1.2663 USD |
1.3679 USD |
1.2754 USD |
| 2025-08-29 |
1.4266 USD |
30,241.1711 MAT |
1.3956 USD |
1.3600 USD |
1.4880 USD |
1.4014 USD |
| 2025-08-28 |
1.4288 USD |
64,375.0158 MAT |
1.3701 USD |
1.2926 USD |
1.5688 USD |
1.3848 USD |
| 2025-08-27 |
1.3446 USD |
62,500.5675 MAT |
1.5984 USD |
1.2420 USD |
1.5984 USD |
1.2709 USD |
| 2025-08-26 |
1.4957 USD |
146,136.2976 MAT |
1.1436 USD |
1.1341 USD |
1.7303 USD |
1.5538 USD |
| 2025-08-25 |
1.3177 USD |
64,347.0505 MAT |
1.3814 USD |
1.2223 USD |
1.4884 USD |
1.3438 USD |
| 2025-08-24 |
1.6350 USD |
171,472.9519 MAT |
2.0376 USD |
1.3267 USD |
2.1494 USD |
1.3821 USD |
| 2025-08-23 |
1.8717 USD |
291,247.6159 MAT |
1.4769 USD |
1.4769 USD |
2.4519 USD |
1.7631 USD |
| 2025-08-22 |
1.2089 USD |
210,293.5846 MAT |
0.7744 USD |
0.7725 USD |
2.0000 USD |
1.4722 USD |
| 2025-08-21 |
0.5942 USD |
7,625.3687 MAT |
0.5541 USD |
0.5524 USD |
0.6510 USD |
0.6221 USD |
| 2025-08-20 |
0.5278 USD |
13,412.2801 MAT |
0.4957 USD |
0.4930 USD |
0.6127 USD |
0.5937 USD |
| 2025-08-19 |
0.5098 USD |
33,782.5841 MAT |
0.5097 USD |
0.4832 USD |
0.5247 USD |
0.5080 USD |
| 2025-08-18 |
0.5492 USD |
129,591.0629 MAT |
0.5300 USD |
0.4688 USD |
0.6590 USD |
0.5057 USD |
| 2025-08-17 |
0.4601 USD |
175,675.4572 MAT |
0.3966 USD |
0.3926 USD |
0.5561 USD |
0.5433 USD |
| 2025-08-16 |
0.4015 USD |
53,748.3864 MAT |
0.4226 USD |
0.3856 USD |
0.4366 USD |
0.3938 USD |
| 2025-08-15 |
0.4570 USD |
5,775.7008 MAT |
0.4771 USD |
0.4454 USD |
0.4777 USD |
0.4572 USD |
| 2025-08-14 |
0.4873 USD |
10,221.9990 MAT |
0.4794 USD |
0.4517 USD |
0.5177 USD |
0.4551 USD |
| 2025-08-13 |
0.4777 USD |
76,559.4881 MAT |
0.5240 USD |
0.4508 USD |
0.5275 USD |
0.4647 USD |
| 2025-08-12 |
0.5370 USD |
116,344.3428 MAT |
0.5770 USD |
0.4773 USD |
0.6850 USD |
0.5454 USD |
| 2025-08-11 |
0.4450 USD |
55,178.8156 MAT |
0.3872 USD |
0.3742 USD |
0.5164 USD |
0.4434 USD |
| 2025-08-10 |
0.3436 USD |
16,269.5352 MAT |
0.3154 USD |
0.3154 USD |
0.3708 USD |
0.3550 USD |
| 2025-08-09 |
0.3110 USD |
20,855.6455 MAT |
0.3003 USD |
0.2970 USD |
0.3195 USD |
0.3117 USD |
| 2025-08-08 |
0.2939 USD |
4,905.8170 MAT |
0.2973 USD |
0.2867 USD |
0.3000 USD |
0.2904 USD |
| 2025-08-07 |
0.2992 USD |
1,083.1371 MAT |
0.3000 USD |
0.2910 USD |
0.3046 USD |
0.2934 USD |
| 2025-08-06 |
0.3071 USD |
10,729.5114 MAT |
0.3030 USD |
0.2960 USD |
0.3230 USD |
0.3209 USD |
| 2025-08-05 |
0.3032 USD |
19,111.8991 MAT |
0.3013 USD |
0.2889 USD |
0.3168 USD |
0.2889 USD |
| 2025-08-04 |
0.4320 USD |
199,424.5541 MAT |
0.2638 USD |
0.2638 USD |
0.6800 USD |
0.3090 USD |
| 2025-08-03 |
0.2658 USD |
2,864.0777 MAT |
0.2654 USD |
0.2605 USD |
0.2698 USD |
0.2605 USD |
| 2025-08-02 |
0.2623 USD |
1,586.4389 MAT |
0.2657 USD |
0.2593 USD |
0.2657 USD |
0.2593 USD |
| 2025-08-01 |
0.2939 USD |
1,086.2598 MAT |
0.2980 USD |
0.2802 USD |
0.3006 USD |
0.2846 USD |
| 2025-07-31 |
0.3021 USD |
798.1830 MAT |
0.2990 USD |
0.2962 USD |
0.3071 USD |
0.2962 USD |
| 2025-07-30 |
0.2995 USD |
2,382.4681 MAT |
0.3102 USD |
0.2980 USD |
0.3102 USD |
0.2983 USD |
| 2025-07-29 |
0.3240 USD |
30,965.4962 MAT |
0.3303 USD |
0.2891 USD |
0.3375 USD |
0.3051 USD |
| 2025-07-28 |
0.3404 USD |
6,879.1567 MAT |
0.3370 USD |
0.3334 USD |
0.3552 USD |
0.3370 USD |
| 2025-07-27 |
0.3413 USD |
5,726.9410 MAT |
0.3410 USD |
0.3372 USD |
0.3508 USD |
0.3376 USD |
| 2025-07-26 |
0.3348 USD |
7,211.3122 MAT |
0.3329 USD |
0.3290 USD |
0.3440 USD |
0.3380 USD |
| 2025-07-25 |
0.3225 USD |
2,854.0315 MAT |
0.3280 USD |
0.3118 USD |
0.3344 USD |
0.3344 USD |
| 2025-07-24 |
0.3354 USD |
36,821.9821 MAT |
0.3421 USD |
0.3083 USD |
0.3830 USD |
0.3159 USD |
| 2025-07-23 |
0.3511 USD |
34,134.2742 MAT |
0.3520 USD |
0.3330 USD |
0.3850 USD |
0.3371 USD |
| 2025-07-22 |
0.3618 USD |
16,832.7211 MAT |
0.3521 USD |
0.3427 USD |
0.3882 USD |
0.3580 USD |
| 2025-07-21 |
0.3696 USD |
49,759.2911 MAT |
0.3460 USD |
0.3440 USD |
0.3950 USD |
0.3740 USD |
| 2025-07-20 |
0.3670 USD |
26,386.6596 MAT |
0.3369 USD |
0.3369 USD |
0.3961 USD |
0.3569 USD |