MATTER Historical USD Price
Daily close · Mar 21, 2021 → Mar 28, 2022Daily price history
Feb 25, 2022 → Mar 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-28 | $0.3786708 | $0.40939093 | $0.37774616 | $0.38561875 | $63,655.74 |
| 2022-03-27 | $0.37993466 | $0.38672264 | $0.37424516 | $0.37866977 | $64,930.77 |
| 2022-03-26 | $0.37882667 | $0.38139412 | $0.37864667 | $0.37975397 | $40,509.94 |
| 2022-03-25 | $0.37859048 | $0.38222941 | $0.37859048 | $0.37912 | $47,700.26 |
| 2022-03-24 | $0.37104289 | $0.38051179 | $0.37027831 | $0.37859048 | $37,249.32 |
| 2022-03-23 | $0.37685789 | $0.3785 | $0.36904372 | $0.37091207 | $48,864.41 |
| 2022-03-22 | $0.37815 | $0.37876875 | $0.37580526 | $0.37699474 | $41,168.74 |
| 2022-03-21 | $0.36607753 | $0.37918701 | $0.36607753 | $0.37813607 | $78,386.46 |
| 2022-03-18 | $0.3577 | $0.3635 | $0.35724 | $0.36274667 | $47,820.67 |
| 2022-03-17 | $0.35705 | $0.36005 | $0.3557 | $0.35751818 | $36,896.04 |
| 2022-03-16 | $0.35057059 | $0.3575 | $0.34880854 | $0.3572 | $77,366.96 |
| 2022-03-15 | $0.34889858 | $0.3511798 | $0.34529001 | $0.35049412 | $48,581.79 |
| 2022-03-14 | $0.34634706 | $0.35074375 | $0.34595 | $0.3491939 | $57,100.21 |
| 2022-03-13 | $0.3505 | $0.3513 | $0.34619412 | $0.3465 | $48,546.30 |
| 2022-03-12 | $0.35829348 | $0.36021823 | $0.3492 | $0.3508 | $51,584.72 |
| 2022-03-11 | $0.36087333 | $0.36497633 | $0.35589282 | $0.3587808 | $113,444.95 |
| 2022-03-10 | $0.3588375 | $0.36221226 | $0.3567 | $0.36109333 | $105,379.10 |
| 2022-03-09 | $0.35961999 | $0.36434804 | $0.357825 | $0.35910625 | $110,807.27 |
| 2022-03-08 | $0.3595 | $0.3615 | $0.35852191 | $0.3596496 | $50,161.69 |
| 2022-03-07 | $0.35846667 | $0.3641 | $0.35620623 | $0.35969362 | $92,904.56 |
| 2022-03-06 | $0.35892127 | $0.3596 | $0.35832 | $0.35854 | $69,301.85 |
| 2022-03-05 | $0.3584 | $0.36170478 | $0.35824257 | $0.35918419 | $49,710.34 |
| 2022-03-04 | $0.35866143 | $0.36069977 | $0.35491844 | $0.3584 | $103,246.61 |
| 2022-03-03 | $0.36022222 | $0.36111111 | $0.35845 | $0.3586 | $143,970.34 |
| 2022-03-02 | $0.36045789 | $0.36616 | $0.35963684 | $0.36017778 | $344,928.54 |
| 2022-03-01 | $0.3572 | $0.3645 | $0.3572 | $0.36047368 | $311,307.94 |
| 2022-02-28 | $0.34977778 | $0.35734706 | $0.34641356 | $0.3572 | $321,981.46 |
| 2022-02-27 | $0.37314 | $0.3735 | $0.34913889 | $0.34994444 | $370,873.04 |
| 2022-02-26 | $0.37276173 | $0.37502303 | $0.37141694 | $0.37316 | $279,425.33 |
| 2022-02-25 | $0.37067455 | $0.37426366 | $0.37008235 | $0.37283568 | $330,656.18 |