Identifier on Kucoin: MAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-30 |
0.3008 USDT |
37,140.8400 MAT |
0.2884 USDT |
0.2884 USDT |
0.3117 USDT |
0.2918 USDT |
| 2025-07-29 |
0.3203 USDT |
124,777.1300 MAT |
0.3325 USDT |
0.2870 USDT |
0.3349 USDT |
0.2880 USDT |
| 2025-07-28 |
0.3412 USDT |
116,597.0400 MAT |
0.3379 USDT |
0.3299 USDT |
0.3596 USDT |
0.3312 USDT |
| 2025-07-27 |
0.3399 USDT |
68,546.0200 MAT |
0.3325 USDT |
0.3325 USDT |
0.3496 USDT |
0.3359 USDT |
| 2025-07-26 |
0.3337 USDT |
118,877.9100 MAT |
0.3320 USDT |
0.3290 USDT |
0.3455 USDT |
0.3340 USDT |
| 2025-07-25 |
0.3260 USDT |
89,087.5100 MAT |
0.3261 USDT |
0.3100 USDT |
0.3378 USDT |
0.3315 USDT |
| 2025-07-24 |
0.3336 USDT |
314,455.9100 MAT |
0.3363 USDT |
0.3069 USDT |
0.3809 USDT |
0.3283 USDT |
| 2025-07-23 |
0.3451 USDT |
232,309.4300 MAT |
0.3635 USDT |
0.3300 USDT |
0.3843 USDT |
0.3327 USDT |
| 2025-07-22 |
0.3572 USDT |
122,715.2900 MAT |
0.3516 USDT |
0.3438 USDT |
0.3843 USDT |
0.3569 USDT |
| 2025-07-21 |
0.3682 USDT |
207,492.2500 MAT |
0.3515 USDT |
0.3401 USDT |
0.4083 USDT |
0.3458 USDT |
| 2025-07-20 |
0.3563 USDT |
227,516.9400 MAT |
0.3327 USDT |
0.3320 USDT |
0.3887 USDT |
0.3514 USDT |
| 2025-07-19 |
0.3375 USDT |
234,613.2600 MAT |
0.3396 USDT |
0.3200 USDT |
0.3549 USDT |
0.3314 USDT |
| 2025-07-18 |
0.3872 USDT |
1,063,025.1800 MAT |
0.4023 USDT |
0.3354 USDT |
0.4106 USDT |
0.3499 USDT |
| 2025-07-17 |
0.3892 USDT |
3,766,695.3500 MAT |
0.4012 USDT |
0.3616 USDT |
0.4039 USDT |
0.3943 USDT |
| 2025-07-16 |
0.4350 USDT |
6,762,812.1300 MAT |
0.4261 USDT |
0.3928 USDT |
0.4708 USDT |
0.4081 USDT |
| 2025-07-15 |
0.4261 USDT |
234,984.7000 MAT |
0.3855 USDT |
0.3788 USDT |
0.4772 USDT |
0.4119 USDT |
| 2025-07-14 |
0.4254 USDT |
216,484.2900 MAT |
0.4343 USDT |
0.3650 USDT |
0.4627 USDT |
0.3828 USDT |
| 2025-07-13 |
0.4576 USDT |
247,823.8000 MAT |
0.4763 USDT |
0.4180 USDT |
0.5191 USDT |
0.4561 USDT |
| 2025-07-12 |
0.4762 USDT |
732,238.2200 MAT |
0.4276 USDT |
0.3998 USDT |
0.6147 USDT |
0.4426 USDT |
| 2025-07-11 |
0.4939 USDT |
913,986.7600 MAT |
0.3061 USDT |
0.3045 USDT |
0.7086 USDT |
0.4033 USDT |
| 2025-07-10 |
0.2916 USDT |
1,184,401.8100 MAT |
0.2879 USDT |
0.2865 USDT |
0.3143 USDT |
0.2983 USDT |
| 2025-07-09 |
0.3088 USDT |
9,080,341.7500 MAT |
0.3321 USDT |
0.2870 USDT |
0.3387 USDT |
0.2873 USDT |
| 2025-07-08 |
0.3378 USDT |
148,595.0000 MAT |
0.3329 USDT |
0.3312 USDT |
0.3626 USDT |
0.3338 USDT |
| 2025-07-07 |
0.3296 USDT |
4,552,053.1300 MAT |
0.3339 USDT |
0.3219 USDT |
0.3626 USDT |
0.3245 USDT |
| 2025-07-06 |
0.3295 USDT |
9,232,770.9700 MAT |
0.3367 USDT |
0.3134 USDT |
0.3698 USDT |
0.3460 USDT |
| 2025-07-05 |
0.3517 USDT |
28,497.8700 MAT |
0.3462 USDT |
0.3391 USDT |
0.3634 USDT |
0.3430 USDT |
| 2025-07-04 |
0.3901 USDT |
2,667,513.8500 MAT |
0.4031 USDT |
0.3545 USDT |
0.4129 USDT |
0.3560 USDT |
| 2025-07-03 |
0.4101 USDT |
2,522,399.6600 MAT |
0.4303 USDT |
0.3820 USDT |
0.4313 USDT |
0.3820 USDT |
| 2025-07-02 |
0.3982 USDT |
11,003,197.3600 MAT |
0.4126 USDT |
0.3845 USDT |
0.4199 USDT |
0.3961 USDT |
| 2025-07-01 |
0.4782 USDT |
4,996,870.9200 MAT |
0.4897 USDT |
0.4596 USDT |
0.5312 USDT |
0.4596 USDT |
| 2025-06-30 |
0.5091 USDT |
1,370,802.4400 MAT |
0.5087 USDT |
0.4500 USDT |
0.5312 USDT |
0.4526 USDT |
| 2025-06-29 |
0.5145 USDT |
141,842.6600 MAT |
0.4917 USDT |
0.4844 USDT |
0.5558 USDT |
0.5114 USDT |
| 2025-06-28 |
0.5306 USDT |
6,205,745.3300 MAT |
0.5201 USDT |
0.4837 USDT |
0.6060 USDT |
0.4942 USDT |
| 2025-06-27 |
0.5284 USDT |
3,217,169.5900 MAT |
0.4951 USDT |
0.4721 USDT |
0.6634 USDT |
0.5220 USDT |
| 2025-06-26 |
0.5605 USDT |
3,037,841.6800 MAT |
0.6335 USDT |
0.4200 USDT |
0.6377 USDT |
0.5352 USDT |
| 2025-06-25 |
0.9507 USDT |
2,442,807.0400 MAT |
0.9983 USDT |
0.7751 USDT |
1.0083 USDT |
0.7761 USDT |
| 2025-06-24 |
1.1356 USDT |
1,582,957.7700 MAT |
1.1827 USDT |
1.0079 USDT |
1.2413 USDT |
1.0514 USDT |
| 2025-06-23 |
0.8995 USDT |
616,180.0300 MAT |
0.8438 USDT |
0.8083 USDT |
1.0999 USDT |
1.0226 USDT |
| 2025-06-22 |
0.9271 USDT |
5,325,981.9300 MAT |
1.0744 USDT |
0.7484 USDT |
1.1006 USDT |
0.8313 USDT |
| 2025-06-21 |
1.1337 USDT |
3,606,332.1000 MAT |
1.1646 USDT |
1.0323 USDT |
1.2100 USDT |
1.1220 USDT |
| 2025-06-20 |
1.4802 USDT |
2,014,363.3700 MAT |
1.7772 USDT |
1.0789 USDT |
2.1596 USDT |
1.1204 USDT |
| 2025-06-19 |
2.2077 USDT |
943,783.7000 MAT |
0.5000 USDT |
0.5000 USDT |
6.8350 USDT |
1.7396 USDT |