Identifier on Kucoin: MAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-07 |
0.3102 USDT |
87,110.5400 MAT |
0.2958 USDT |
0.2930 USDT |
0.3300 USDT |
0.3202 USDT |
| 2025-11-06 |
0.3046 USDT |
59,266.0000 MAT |
0.2966 USDT |
0.2752 USDT |
0.3419 USDT |
0.3131 USDT |
| 2025-11-05 |
0.2927 USDT |
82,650.3400 MAT |
0.3058 USDT |
0.2706 USDT |
0.3172 USDT |
0.3014 USDT |
| 2025-11-04 |
0.3283 USDT |
96,353.4200 MAT |
0.3524 USDT |
0.2950 USDT |
0.3709 USDT |
0.3096 USDT |
| 2025-11-03 |
0.4052 USDT |
67,110.5500 MAT |
0.4264 USDT |
0.3440 USDT |
0.4541 USDT |
0.3455 USDT |
| 2025-11-02 |
0.4435 USDT |
37,204.0600 MAT |
0.4116 USDT |
0.4116 USDT |
0.4782 USDT |
0.4452 USDT |
| 2025-11-01 |
0.4311 USDT |
100,718.9300 MAT |
0.3841 USDT |
0.3796 USDT |
0.5032 USDT |
0.4036 USDT |
| 2025-10-31 |
0.4662 USDT |
398,629.3200 MAT |
0.3428 USDT |
0.3425 USDT |
0.6013 USDT |
0.4014 USDT |
| 2025-10-30 |
0.3440 USDT |
117,048.7200 MAT |
0.3480 USDT |
0.3146 USDT |
0.3698 USDT |
0.3236 USDT |
| 2025-10-29 |
0.3690 USDT |
65,137.9800 MAT |
0.3920 USDT |
0.3449 USDT |
0.4030 USDT |
0.3511 USDT |
| 2025-10-28 |
0.4217 USDT |
115,874.7900 MAT |
0.4791 USDT |
0.3622 USDT |
0.5222 USDT |
0.3922 USDT |
| 2025-10-27 |
0.4825 USDT |
324,599.9700 MAT |
0.2848 USDT |
0.2848 USDT |
0.6200 USDT |
0.4937 USDT |
| 2025-10-26 |
0.2566 USDT |
7,564.9400 MAT |
0.2567 USDT |
0.2540 USDT |
0.2627 USDT |
0.2540 USDT |
| 2025-10-25 |
0.2767 USDT |
15,152.2100 MAT |
0.2788 USDT |
0.2627 USDT |
0.2948 USDT |
0.2650 USDT |
| 2025-10-24 |
0.2930 USDT |
13,238.8400 MAT |
0.3045 USDT |
0.2790 USDT |
0.3089 USDT |
0.2822 USDT |
| 2025-10-23 |
0.3159 USDT |
23,934.7800 MAT |
0.3415 USDT |
0.3036 USDT |
0.3415 USDT |
0.3090 USDT |
| 2025-10-22 |
0.3527 USDT |
6,692.4200 MAT |
0.3524 USDT |
0.3459 USDT |
0.3565 USDT |
0.3528 USDT |
| 2025-10-21 |
0.3405 USDT |
17,741.4900 MAT |
0.3476 USDT |
0.3260 USDT |
0.3491 USDT |
0.3417 USDT |
| 2025-10-20 |
0.3606 USDT |
23,680.4300 MAT |
0.3703 USDT |
0.3488 USDT |
0.3766 USDT |
0.3555 USDT |
| 2025-10-19 |
0.3557 USDT |
30,258.6000 MAT |
0.3706 USDT |
0.3475 USDT |
0.3793 USDT |
0.3748 USDT |
| 2025-10-18 |
0.3512 USDT |
57,127.2400 MAT |
0.3358 USDT |
0.3300 USDT |
0.3747 USDT |
0.3690 USDT |
| 2025-10-17 |
0.3545 USDT |
43,334.2700 MAT |
0.3902 USDT |
0.3234 USDT |
0.3902 USDT |
0.3659 USDT |
| 2025-10-16 |
0.4224 USDT |
15,847.7500 MAT |
0.4505 USDT |
0.3920 USDT |
0.4655 USDT |
0.3920 USDT |
| 2025-10-15 |
0.4811 USDT |
8,820.2300 MAT |
0.4847 USDT |
0.4477 USDT |
0.4931 USDT |
0.4528 USDT |
| 2025-10-14 |
0.4989 USDT |
8,043.7300 MAT |
0.5168 USDT |
0.4865 USDT |
0.5308 USDT |
0.4884 USDT |
| 2025-10-13 |
0.5241 USDT |
33,630.0000 MAT |
0.5471 USDT |
0.4985 USDT |
0.5483 USDT |
0.5018 USDT |
| 2025-10-12 |
0.5563 USDT |
90,972.3900 MAT |
0.6028 USDT |
0.5083 USDT |
0.6232 USDT |
0.5156 USDT |
| 2025-10-11 |
0.5305 USDT |
261,808.9800 MAT |
0.4085 USDT |
0.4082 USDT |
0.6438 USDT |
0.4991 USDT |
| 2025-10-10 |
0.4978 USDT |
139,228.9400 MAT |
0.4910 USDT |
0.4508 USDT |
0.5323 USDT |
0.5096 USDT |
| 2025-10-09 |
0.5628 USDT |
27,856.6500 MAT |
0.5574 USDT |
0.5506 USDT |
0.5897 USDT |
0.5828 USDT |
| 2025-10-08 |
0.6010 USDT |
155,788.0000 MAT |
0.6427 USDT |
0.5663 USDT |
0.6569 USDT |
0.5831 USDT |
| 2025-10-07 |
0.6207 USDT |
189,479.4900 MAT |
0.6235 USDT |
0.5998 USDT |
0.6413 USDT |
0.6339 USDT |
| 2025-10-06 |
0.6305 USDT |
4,455.1900 MAT |
0.6297 USDT |
0.6249 USDT |
0.6346 USDT |
0.6254 USDT |
| 2025-10-05 |
0.6491 USDT |
90,637.1800 MAT |
0.6367 USDT |
0.6289 USDT |
0.6786 USDT |
0.6350 USDT |
| 2025-10-04 |
0.6686 USDT |
117,220.5900 MAT |
0.6722 USDT |
0.6174 USDT |
0.7031 USDT |
0.6359 USDT |
| 2025-10-03 |
0.6973 USDT |
57,263.7400 MAT |
0.7026 USDT |
0.6678 USDT |
0.7161 USDT |
0.6715 USDT |
| 2025-10-02 |
0.7085 USDT |
227,772.3200 MAT |
0.7092 USDT |
0.6869 USDT |
0.7313 USDT |
0.7040 USDT |
| 2025-10-01 |
0.7047 USDT |
162,280.9000 MAT |
0.6853 USDT |
0.6633 USDT |
0.7466 USDT |
0.7180 USDT |
| 2025-09-30 |
0.6671 USDT |
23,814.3400 MAT |
0.6586 USDT |
0.6492 USDT |
0.6892 USDT |
0.6591 USDT |
| 2025-09-29 |
0.6851 USDT |
1,926.2800 MAT |
0.6910 USDT |
0.6680 USDT |
0.6932 USDT |
0.6680 USDT |
| 2025-09-28 |
0.6992 USDT |
1,454.4400 MAT |
0.6960 USDT |
0.6885 USDT |
0.7071 USDT |
0.6885 USDT |
| 2025-09-27 |
0.7174 USDT |
8,046.7400 MAT |
0.7384 USDT |
0.7066 USDT |
0.7408 USDT |
0.7262 USDT |
| 2025-09-26 |
0.7730 USDT |
55,034.8400 MAT |
0.6919 USDT |
0.6888 USDT |
0.8849 USDT |
0.7469 USDT |
| 2025-09-25 |
0.7502 USDT |
13,746.0700 MAT |
0.7801 USDT |
0.7050 USDT |
0.7889 USDT |
0.7050 USDT |
| 2025-09-24 |
0.8298 USDT |
4,373.2500 MAT |
0.8301 USDT |
0.7912 USDT |
0.8450 USDT |
0.7912 USDT |
| 2025-09-23 |
0.8184 USDT |
5,370.2100 MAT |
0.8388 USDT |
0.7895 USDT |
0.8396 USDT |
0.7952 USDT |
| 2025-09-22 |
0.8762 USDT |
6,506.1300 MAT |
0.9120 USDT |
0.8305 USDT |
0.9134 USDT |
0.8342 USDT |
| 2025-09-21 |
0.8720 USDT |
1,056.6400 MAT |
0.8780 USDT |
0.8651 USDT |
0.8811 USDT |
0.8741 USDT |
| 2025-09-20 |
0.8927 USDT |
17,941.2400 MAT |
0.8937 USDT |
0.8780 USDT |
0.9165 USDT |
0.8967 USDT |
| 2025-09-19 |
0.9167 USDT |
16,864.0500 MAT |
0.9362 USDT |
0.8855 USDT |
0.9807 USDT |
0.8885 USDT |