MATE Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00058916 | $0.00059721 | $0.00058508 | $0.00058952 | $11.48 |
| 2026-09-24 | $0.00058686 | $0.00059519 | $0.00058252 | $0.000589 | $18.02 |
| 2026-09-23 | $0.00059713 | $0.00060169 | $0.00057824 | $0.00058686 | $29.98 |
| 2026-09-22 | $0.00060092 | $0.00060157 | $0.00059182 | $0.00059714 | $9.94 |
| 2026-09-21 | $0.0005923 | $0.00060664 | $0.00058688 | $0.00060108 | $39.23 |
| 2026-09-20 | $0.00058472 | $0.00059583 | $0.00057778 | $0.0005919 | $26.90 |
| 2026-09-19 | $0.00058257 | $0.00059133 | $0.00058104 | $0.00058495 | $7.94 |
| 2026-09-18 | $0.00057505 | $0.00058906 | $0.00057231 | $0.00058253 | $23.40 |
| 2026-09-17 | $0.00057065 | $0.0005756 | $0.00056477 | $0.00057543 | $10.24 |
| 2026-09-16 | $0.00056345 | $0.0005714 | $0.00055864 | $0.00057072 | $14.74 |
| 2026-09-15 | $0.00056697 | $0.00057173 | $0.00055781 | $0.00056373 | $12.39 |
| 2026-09-14 | $0.00056323 | $0.00057422 | $0.00056213 | $0.00056697 | $8.62 |
| 2026-09-13 | $0.0005704 | $0.00057211 | $0.00056276 | $0.0005633 | $8.52 |
| 2026-09-12 | $0.00057063 | $0.00057706 | $0.00056721 | $0.00057048 | $8.95 |
| 2026-09-11 | $0.00055987 | $0.00058058 | $0.00055896 | $0.00057071 | $21.80 |
| 2026-09-10 | $0.00057085 | $0.00057313 | $0.00055996 | $0.00056018 | $14.57 |
| 2026-09-09 | $0.00058212 | $0.00058598 | $0.0005656 | $0.0005709 | $21.48 |
| 2026-09-08 | $0.00057896 | $0.00058827 | $0.00057711 | $0.0005822 | $20.12 |
| 2026-09-07 | $0.00058329 | $0.00058559 | $0.00057363 | $0.00057929 | $8.20 |
| 2026-09-06 | $0.00059012 | $0.00059157 | $0.00057706 | $0.00058336 | $17.47 |
| 2026-09-05 | $0.0005702 | $0.00059658 | $0.00056848 | $0.00059032 | $44.35 |
| 2026-09-04 | $0.00057224 | $0.00057476 | $0.00056239 | $0.00056986 | $22.04 |
| 2026-09-03 | $0.00055772 | $0.0005741 | $0.0005552 | $0.00057221 | $26.76 |
| 2026-09-02 | $0.00055413 | $0.0005587 | $0.00054949 | $0.00055712 | $3.89 |
| 2026-09-01 | $0.00053218 | $0.0005545 | $0.00052266 | $0.00055419 | $60.13 |
| 2026-08-31 | $0.0005301 | $0.00053514 | $0.00052861 | $0.00053205 | $9.54 |
| 2026-08-30 | $0.00053464 | $0.00053872 | $0.00052494 | $0.00052892 | $13.30 |
| 2026-08-29 | $0.000534 | $0.00053597 | $0.00053055 | $0.00053471 | $2.05 |
| 2026-08-28 | $0.00054311 | $0.00054786 | $0.00052831 | $0.00053372 | $19.85 |
| 2026-08-27 | $0.00053937 | $0.00054441 | $0.00053521 | $0.00054327 | $9.55 |