MATA Historical USD Price
Daily close · May 24, 2022 → May 26, 2023Daily price history
Apr 26, 2023 → May 26, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-26 | $0.0000586 | $0.00005983 | $0.0000586 | $0.00005983 | $520.50 |
| 2023-05-25 | $0.00006798 | $0.00006798 | $0.00005858 | $0.0000586 | $826.33 |
| 2023-05-24 | $0.00006798 | $0.00006798 | $0.00006333 | $0.00006798 | $792.17 |
| 2023-05-23 | $0.00006798 | $0.00006816 | $0.00006768 | $0.00006798 | $792.17 |
| 2023-05-22 | $0.00006798 | $0.00006798 | $0.00006638 | $0.00006798 | $792.17 |
| 2023-05-21 | $0.00006798 | $0.00006798 | $0.00006671 | $0.00006798 | $792.17 |
| 2023-05-20 | $0.00006798 | $0.00006976 | $0.00006798 | $0.00006798 | $792.17 |
| 2023-05-18 | $0.00006785 | $0.00006832 | $0.00006715 | $0.00006798 | $792.17 |
| 2023-05-17 | $0.00006872 | $0.00006963 | $0.00006713 | $0.00006785 | $1,009.84 |
| 2023-05-16 | $0.00006623 | $0.00006872 | $0.00006591 | $0.00006872 | $1,169.89 |
| 2023-05-15 | $0.00006426 | $0.00006672 | $0.00006357 | $0.00006623 | $955.60 |
| 2023-05-14 | $0.00006333 | $0.00006593 | $0.00006244 | $0.00006426 | $1,864.37 |
| 2023-05-13 | $0.0000694 | $0.00007001 | $0.00006294 | $0.00006329 | $1,428.03 |
| 2023-05-12 | $0.00007121 | $0.00007123 | $0.00006884 | $0.0000694 | $674.14 |
| 2023-05-11 | $0.00007363 | $0.00007412 | $0.00006975 | $0.00007121 | $1,152.40 |
| 2023-05-10 | $0.00007775 | $0.00007789 | $0.00007373 | $0.00007373 | $809.55 |
| 2023-05-09 | $0.00007999 | $0.00008198 | $0.00007692 | $0.00007771 | $1,913.88 |
| 2023-05-08 | $0.00008482 | $0.00008498 | $0.00007963 | $0.00007999 | $1,216.70 |
| 2023-05-07 | $0.00008598 | $0.00008634 | $0.00008282 | $0.00008482 | $1,276.76 |
| 2023-05-06 | $0.00008735 | $0.0000888 | $0.00008496 | $0.00008598 | $1,607.14 |
| 2023-05-05 | $0.00008758 | $0.00008906 | $0.00008492 | $0.00008735 | $1,814.26 |
| 2023-05-04 | $0.00008397 | $0.00008807 | $0.0000835 | $0.00008758 | $1,745.91 |
| 2023-05-03 | $0.00008168 | $0.00008544 | $0.00008123 | $0.00008397 | $1,339.94 |
| 2023-05-02 | $0.00008383 | $0.00009465 | $0.00008142 | $0.00008168 | $5,866.04 |
| 2023-05-01 | $0.00008347 | $0.00008575 | $0.00008111 | $0.0000837 | $2,659.28 |
| 2023-04-30 | $0.00008299 | $0.00008525 | $0.00008098 | $0.00008347 | $2,365.71 |
| 2023-04-29 | $0.00008737 | $0.00008782 | $0.00008043 | $0.00008299 | $1,538.86 |
| 2023-04-28 | $0.00008696 | $0.00008893 | $0.00008453 | $0.00008737 | $2,729.61 |
| 2023-04-27 | $0.00008084 | $0.00008696 | $0.00008047 | $0.00008696 | $2,083.29 |
| 2023-04-26 | $0.00008392 | $0.000086 | $0.00008023 | $0.00008084 | $1,710.11 |