Identifier on Kraken: MATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.3420 USD |
9,948.3823 MAT |
0.3380 USD |
0.3301 USD |
0.3501 USD |
0.3343 USD |
| 2025-07-18 |
0.3786 USD |
37,750.0331 MAT |
0.3969 USD |
0.3315 USD |
0.4080 USD |
0.3448 USD |
| 2025-07-17 |
0.3898 USD |
34,550.2439 MAT |
0.3951 USD |
0.3656 USD |
0.4058 USD |
0.3876 USD |
| 2025-07-16 |
0.4509 USD |
7,361.4848 MAT |
0.4310 USD |
0.4209 USD |
0.4710 USD |
0.4359 USD |
| 2025-07-15 |
0.3815 USD |
1,156.3128 MAT |
0.3811 USD |
0.3810 USD |
0.3832 USD |
0.3810 USD |
| 2025-07-14 |
0.4290 USD |
18,246.9700 MAT |
0.4361 USD |
0.4118 USD |
0.4451 USD |
0.4260 USD |
| 2025-07-13 |
0.4626 USD |
151,486.9278 MAT |
0.4750 USD |
0.4181 USD |
0.5184 USD |
0.4550 USD |
| 2025-07-12 |
0.4941 USD |
175,616.1354 MAT |
0.4467 USD |
0.4022 USD |
0.6114 USD |
0.4400 USD |
| 2025-07-11 |
0.4864 USD |
176,472.4491 MAT |
0.3078 USD |
0.3078 USD |
0.6820 USD |
0.3920 USD |
| 2025-07-10 |
0.2996 USD |
5,753.3054 MAT |
0.2954 USD |
0.2934 USD |
0.3114 USD |
0.2960 USD |
| 2025-07-09 |
0.3192 USD |
24,300.0338 MAT |
0.3330 USD |
0.2875 USD |
0.3356 USD |
0.2875 USD |
| 2025-07-08 |
0.3338 USD |
1,092.0076 MAT |
0.3330 USD |
0.3330 USD |
0.3349 USD |
0.3340 USD |
| 2025-07-07 |
0.3266 USD |
4,257.5704 MAT |
0.3330 USD |
0.3240 USD |
0.3330 USD |
0.3260 USD |
| 2025-07-06 |
0.3290 USD |
13,283.2597 MAT |
0.3310 USD |
0.3140 USD |
0.3460 USD |
0.3370 USD |
| 2025-07-05 |
0.3500 USD |
10,462.5033 MAT |
0.3460 USD |
0.3460 USD |
0.3570 USD |
0.3510 USD |
| 2025-07-04 |
0.3900 USD |
20,686.8662 MAT |
0.4030 USD |
0.3610 USD |
0.4110 USD |
0.3610 USD |
| 2025-07-03 |
0.3990 USD |
29,219.5879 MAT |
0.4290 USD |
0.3570 USD |
0.4290 USD |
0.4010 USD |
| 2025-07-02 |
0.3970 USD |
38,245.9470 MAT |
0.4120 USD |
0.3850 USD |
0.4180 USD |
0.4000 USD |
| 2025-07-01 |
0.4470 USD |
29,302.8196 MAT |
0.4860 USD |
0.4070 USD |
0.4990 USD |
0.4100 USD |
| 2025-06-30 |
0.4910 USD |
13,595.6570 MAT |
0.5110 USD |
0.4550 USD |
0.5270 USD |
0.4740 USD |
| 2025-06-29 |
0.5100 USD |
15,787.4414 MAT |
0.4900 USD |
0.4850 USD |
0.5490 USD |
0.5120 USD |
| 2025-06-28 |
0.5500 USD |
25,714.2265 MAT |
0.5190 USD |
0.5070 USD |
0.6080 USD |
0.5140 USD |
| 2025-06-27 |
0.5520 USD |
50,178.0201 MAT |
0.4960 USD |
0.4750 USD |
0.6580 USD |
0.5280 USD |
| 2025-06-26 |
0.4900 USD |
132,289.6607 MAT |
0.6250 USD |
0.4210 USD |
0.6250 USD |
0.5480 USD |
| 2025-06-25 |
0.8920 USD |
48,262.7829 MAT |
0.9940 USD |
0.6850 USD |
1.0050 USD |
0.6850 USD |
| 2025-06-24 |
1.1570 USD |
21,458.3492 MAT |
1.1830 USD |
1.0120 USD |
1.2300 USD |
1.0270 USD |
| 2025-06-23 |
1.0150 USD |
127,894.1991 MAT |
0.8430 USD |
0.8100 USD |
1.3810 USD |
1.2250 USD |
| 2025-06-22 |
0.8880 USD |
204,097.7511 MAT |
1.0720 USD |
0.7500 USD |
1.0970 USD |
0.8010 USD |
| 2025-06-21 |
1.1370 USD |
106,831.9016 MAT |
1.1860 USD |
1.0340 USD |
1.2760 USD |
1.1180 USD |
| 2025-06-20 |
1.6420 USD |
196,809.9953 MAT |
1.7830 USD |
1.3080 USD |
2.1580 USD |
1.4470 USD |
| 2025-06-19 |
2.3130 USD |
132,133.9190 MAT |
2.7500 USD |
1.6770 USD |
3.3810 USD |
1.8740 USD |