MATE Historical USD Price
Daily close · Nov 12, 2021 → Jun 13, 2025Daily price history
May 15, 2025 → Jun 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-13 | $0.00069849 | $0.00070317 | $0.00068615 | $0.00070037 | $21.55 |
| 2025-06-12 | $0.00070676 | $0.00070891 | $0.00069475 | $0.00069948 | $8.76 |
| 2025-06-11 | $0.00070944 | $0.00070978 | $0.00070006 | $0.00070678 | $3.49 |
| 2025-06-10 | $0.00070358 | $0.00070953 | $0.00069658 | $0.00070953 | $8.82 |
| 2025-06-09 | $0.00069394 | $0.0007063 | $0.00069006 | $0.00070364 | $9.75 |
| 2025-06-08 | $0.00069376 | $0.00069835 | $0.00068943 | $0.00069372 | $2.15 |
| 2025-06-07 | $0.0006906 | $0.00069907 | $0.00068804 | $0.00069376 | $3.12 |
| 2025-06-06 | $0.00068647 | $0.000696 | $0.00068318 | $0.00069092 | $10.55 |
| 2025-06-05 | $0.00070286 | $0.00070971 | $0.00067657 | $0.000687 | $31.12 |
| 2025-06-04 | $0.00070297 | $0.00070947 | $0.00069852 | $0.00070312 | $6.15 |
| 2025-06-03 | $0.00070388 | $0.0007084 | $0.0006988 | $0.00070297 | $8.48 |
| 2025-06-02 | $0.00070047 | $0.00070538 | $0.0006947 | $0.00070407 | $15.73 |
| 2025-06-01 | $0.000698 | $0.00070273 | $0.00069183 | $0.00070043 | $10.83 |
| 2025-05-31 | $0.00069718 | $0.00070163 | $0.00069056 | $0.00069815 | $12.81 |
| 2025-05-30 | $0.00070888 | $0.00071213 | $0.00069599 | $0.00069739 | $16.59 |
| 2025-05-29 | $0.00071512 | $0.00072106 | $0.00070714 | $0.00070877 | $12.64 |
| 2025-05-28 | $0.00071571 | $0.00072077 | $0.00071137 | $0.0007156 | $6.02 |
| 2025-05-27 | $0.00070709 | $0.00072402 | $0.00070016 | $0.0007158 | $21.52 |
| 2025-05-26 | $0.00070534 | $0.00071424 | $0.00070433 | $0.00070706 | $6.94 |
| 2025-05-25 | $0.00070505 | $0.00070712 | $0.00069797 | $0.00070562 | $13.19 |
| 2025-05-24 | $0.00069877 | $0.00071035 | $0.00069819 | $0.00070509 | $17.71 |
| 2025-05-23 | $0.00071855 | $0.00072241 | $0.00069532 | $0.00069784 | $35.31 |
| 2025-05-22 | $0.00070551 | $0.00071874 | $0.00070551 | $0.00071835 | $11.40 |
| 2025-05-21 | $0.00069249 | $0.00071044 | $0.00069127 | $0.00070533 | $40.70 |
| 2025-05-20 | $0.00069262 | $0.00069616 | $0.00068675 | $0.0006926 | $10.73 |
| 2025-05-19 | $0.00069634 | $0.00069634 | $0.00068314 | $0.00069262 | $23.57 |
| 2025-05-18 | $0.00068831 | $0.00069694 | $0.00068261 | $0.00069661 | $26.77 |
| 2025-05-17 | $0.00069279 | $0.00069486 | $0.00068201 | $0.00068823 | $9.25 |
| 2025-05-16 | $0.00069645 | $0.00069954 | $0.00068974 | $0.00069243 | $12.89 |
| 2025-05-15 | $0.00069625 | $0.00070104 | $0.0006844 | $0.00069592 | $26.09 |