Identifier on Kucoin: MAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-18 |
0.9549 USDT |
30,290.1700 MAT |
0.8780 USDT |
0.8773 USDT |
1.0525 USDT |
0.9900 USDT |
| 2025-09-17 |
0.8498 USDT |
4,001.0900 MAT |
0.8894 USDT |
0.8327 USDT |
0.8894 USDT |
0.8336 USDT |
| 2025-09-16 |
0.8692 USDT |
13,886.2400 MAT |
0.9117 USDT |
0.8209 USDT |
0.9268 USDT |
0.8715 USDT |
| 2025-09-15 |
0.9528 USDT |
35,316.7800 MAT |
0.9808 USDT |
0.8659 USDT |
1.0457 USDT |
0.9272 USDT |
| 2025-09-14 |
0.9760 USDT |
22,997.4100 MAT |
0.9896 USDT |
0.9511 USDT |
1.0168 USDT |
0.9902 USDT |
| 2025-09-13 |
1.0150 USDT |
19,020.5600 MAT |
1.0215 USDT |
0.9951 USDT |
1.0517 USDT |
0.9982 USDT |
| 2025-09-12 |
1.0793 USDT |
29,744.1300 MAT |
0.9881 USDT |
0.9805 USDT |
1.1800 USDT |
1.0982 USDT |
| 2025-09-11 |
1.0019 USDT |
32,344.6700 MAT |
1.0206 USDT |
0.9280 USDT |
1.1041 USDT |
1.0296 USDT |
| 2025-09-10 |
1.0560 USDT |
39,527.5900 MAT |
1.1187 USDT |
0.9973 USDT |
1.1453 USDT |
1.0244 USDT |
| 2025-09-09 |
1.1959 USDT |
87,041.0200 MAT |
1.2310 USDT |
1.0800 USDT |
1.3824 USDT |
1.1225 USDT |
| 2025-09-08 |
1.2362 USDT |
107,283.4000 MAT |
1.1305 USDT |
1.0389 USDT |
1.4275 USDT |
1.2259 USDT |
| 2025-09-07 |
1.0441 USDT |
103,411.6500 MAT |
0.8531 USDT |
0.8531 USDT |
1.1983 USDT |
1.0420 USDT |
| 2025-09-06 |
0.9077 USDT |
63,473.7400 MAT |
1.0243 USDT |
0.8480 USDT |
1.0418 USDT |
0.8650 USDT |
| 2025-09-05 |
0.9043 USDT |
219,803.4100 MAT |
0.7106 USDT |
0.6387 USDT |
1.1259 USDT |
1.0132 USDT |
| 2025-09-04 |
0.7559 USDT |
60,027.2200 MAT |
0.8091 USDT |
0.7002 USDT |
0.8096 USDT |
0.7711 USDT |
| 2025-09-03 |
0.8569 USDT |
51,666.4000 MAT |
0.9311 USDT |
0.7802 USDT |
0.9500 USDT |
0.8359 USDT |
| 2025-09-02 |
1.0429 USDT |
11,248.7000 MAT |
1.0590 USDT |
0.9921 USDT |
1.0941 USDT |
0.9943 USDT |
| 2025-09-01 |
1.0643 USDT |
42,281.5100 MAT |
1.1631 USDT |
0.9892 USDT |
1.1631 USDT |
0.9992 USDT |
| 2025-08-31 |
1.2016 USDT |
14,635.2700 MAT |
1.2612 USDT |
1.1406 USDT |
1.2669 USDT |
1.1966 USDT |
| 2025-08-30 |
1.3158 USDT |
15,814.1900 MAT |
1.3363 USDT |
1.2811 USDT |
1.3585 USDT |
1.2928 USDT |
| 2025-08-29 |
1.4129 USDT |
42,174.5600 MAT |
1.4006 USDT |
1.3288 USDT |
1.5094 USDT |
1.3471 USDT |
| 2025-08-28 |
1.4181 USDT |
58,305.5800 MAT |
1.3704 USDT |
1.2823 USDT |
1.5839 USDT |
1.3984 USDT |
| 2025-08-27 |
1.4814 USDT |
43,221.6100 MAT |
1.6106 USDT |
1.3988 USDT |
1.6106 USDT |
1.4060 USDT |
| 2025-08-26 |
1.5122 USDT |
131,641.8800 MAT |
1.1447 USDT |
1.1278 USDT |
1.7454 USDT |
1.5265 USDT |
| 2025-08-25 |
1.3128 USDT |
88,461.2700 MAT |
1.3561 USDT |
1.2143 USDT |
1.5030 USDT |
1.2487 USDT |
| 2025-08-24 |
1.6059 USDT |
194,367.6800 MAT |
2.0370 USDT |
1.3100 USDT |
2.1849 USDT |
1.3998 USDT |
| 2025-08-23 |
1.9277 USDT |
335,174.3300 MAT |
1.4745 USDT |
1.4628 USDT |
2.5000 USDT |
1.6229 USDT |
| 2025-08-22 |
1.1451 USDT |
354,600.4600 MAT |
0.7723 USDT |
0.7674 USDT |
1.3956 USDT |
1.1919 USDT |
| 2025-08-21 |
0.6075 USDT |
64,917.1400 MAT |
0.5430 USDT |
0.5423 USDT |
0.6589 USDT |
0.6213 USDT |
| 2025-08-20 |
0.5610 USDT |
39,030.1500 MAT |
0.4944 USDT |
0.4895 USDT |
0.6264 USDT |
0.5815 USDT |
| 2025-08-19 |
0.5025 USDT |
68,112.9300 MAT |
0.5078 USDT |
0.4773 USDT |
0.5324 USDT |
0.4922 USDT |
| 2025-08-18 |
0.5619 USDT |
180,577.5100 MAT |
0.5279 USDT |
0.4914 USDT |
0.6808 USDT |
0.5196 USDT |
| 2025-08-17 |
0.5052 USDT |
209,540.8800 MAT |
0.3983 USDT |
0.3906 USDT |
0.5999 USDT |
0.5237 USDT |
| 2025-08-16 |
0.4261 USDT |
22,375.1900 MAT |
0.4235 USDT |
0.4121 USDT |
0.4381 USDT |
0.4185 USDT |
| 2025-08-15 |
0.4501 USDT |
42,896.7300 MAT |
0.4841 USDT |
0.4389 USDT |
0.4841 USDT |
0.4401 USDT |
| 2025-08-14 |
0.4706 USDT |
70,785.1700 MAT |
0.4722 USDT |
0.4318 USDT |
0.5233 USDT |
0.4762 USDT |
| 2025-08-13 |
0.4808 USDT |
102,332.1300 MAT |
0.5268 USDT |
0.4500 USDT |
0.5282 USDT |
0.4745 USDT |
| 2025-08-12 |
0.5574 USDT |
447,062.7800 MAT |
0.5579 USDT |
0.4720 USDT |
0.6799 USDT |
0.5327 USDT |
| 2025-08-11 |
0.4379 USDT |
294,135.7800 MAT |
0.3620 USDT |
0.3597 USDT |
0.5227 USDT |
0.4777 USDT |
| 2025-08-10 |
0.3355 USDT |
103,711.1700 MAT |
0.3062 USDT |
0.3050 USDT |
0.3681 USDT |
0.3576 USDT |
| 2025-08-09 |
0.3063 USDT |
45,999.4400 MAT |
0.2971 USDT |
0.2938 USDT |
0.3191 USDT |
0.3100 USDT |
| 2025-08-08 |
0.2910 USDT |
93,631.6100 MAT |
0.2997 USDT |
0.2765 USDT |
0.3027 USDT |
0.2962 USDT |
| 2025-08-07 |
0.3003 USDT |
69,341.8800 MAT |
0.3153 USDT |
0.2900 USDT |
0.3200 USDT |
0.2984 USDT |
| 2025-08-06 |
0.3094 USDT |
76,466.1200 MAT |
0.3080 USDT |
0.2949 USDT |
0.3271 USDT |
0.3225 USDT |
| 2025-08-05 |
0.3035 USDT |
238,137.9300 MAT |
0.3026 USDT |
0.2884 USDT |
0.3204 USDT |
0.3013 USDT |
| 2025-08-04 |
0.4123 USDT |
1,215,639.0100 MAT |
0.2599 USDT |
0.2581 USDT |
0.6819 USDT |
0.3034 USDT |
| 2025-08-03 |
0.2591 USDT |
80,905.1400 MAT |
0.2480 USDT |
0.2480 USDT |
0.2699 USDT |
0.2574 USDT |
| 2025-08-02 |
0.2596 USDT |
64,201.4500 MAT |
0.2694 USDT |
0.2500 USDT |
0.2702 USDT |
0.2504 USDT |
| 2025-08-01 |
0.2874 USDT |
69,948.9900 MAT |
0.2990 USDT |
0.2684 USDT |
0.3026 USDT |
0.2744 USDT |
| 2025-07-31 |
0.3015 USDT |
42,555.7400 MAT |
0.2980 USDT |
0.2946 USDT |
0.3105 USDT |
0.3028 USDT |