Identifier on Gemini: maticgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4676 |
17,395.0000 MAT |
0.4693 |
0.4693 |
0.4734 |
0.4734 |
| 2025-01-07 |
0.4702 |
154,731.0000 MAT |
0.5217 |
0.4702 |
0.4758 |
0.4705 |
| 2025-01-06 |
0.5217 |
36,968.0000 MAT |
0.5139 |
0.5139 |
0.5139 |
0.5217 |
| 2025-01-05 |
0.5139 |
44,204.0000 MAT |
0.5237 |
0.5109 |
0.5109 |
0.5139 |
| 2025-01-04 |
0.5237 |
58,916.0000 MAT |
0.5192 |
0.5151 |
0.5172 |
0.5236 |
| 2025-01-03 |
0.5192 |
88,898.0000 MAT |
0.4830 |
0.4794 |
0.4825 |
0.5192 |
| 2025-01-02 |
0.4797 |
414,402.0000 MAT |
0.4755 |
0.4748 |
0.4800 |
0.4797 |
| 2025-01-01 |
0.4755 |
123,471.0000 MAT |
0.4496 |
0.4484 |
0.4484 |
0.4755 |
| 2024-12-31 |
0.4496 |
198,831.0000 MAT |
0.4570 |
0.4498 |
0.4525 |
0.4507 |
| 2024-12-30 |
0.4570 |
268,119.0000 MAT |
0.4658 |
0.4507 |
0.4525 |
0.4585 |
| 2024-12-29 |
0.4610 |
60,022.0000 MAT |
0.4890 |
0.4645 |
0.4692 |
0.4645 |
| 2024-12-28 |
0.4890 |
61,495.0000 MAT |
0.4782 |
0.4745 |
0.4745 |
0.4910 |
| 2024-12-27 |
0.4782 |
25,237.0000 MAT |
0.4751 |
0.4751 |
0.4751 |
0.4782 |
| 2024-12-26 |
0.4751 |
143,318.0000 MAT |
0.5145 |
0.4751 |
0.4751 |
0.4751 |
| 2024-12-25 |
0.5118 |
57,973.0000 MAT |
0.5284 |
0.5060 |
0.5086 |
0.5129 |
| 2024-12-24 |
0.5246 |
130,901.0000 MAT |
0.5041 |
0.4902 |
0.4964 |
0.5246 |
| 2024-12-23 |
0.4737 |
219,228.0000 MAT |
0.4716 |
0.4613 |
0.4693 |
0.4743 |
| 2024-12-22 |
0.4697 |
266,420.0000 MAT |
0.4717 |
0.4622 |
0.4714 |
0.4746 |
| 2024-12-21 |
0.4702 |
589,475.0000 MAT |
0.4981 |
0.4664 |
0.4711 |
0.4677 |
| 2024-12-20 |
0.4981 |
780,127.0000 MAT |
0.4765 |
0.4135 |
0.4303 |
0.5000 |
| 2024-12-19 |
0.4765 |
728,144.0000 MAT |
0.5149 |
0.4589 |
0.4709 |
0.4830 |
| 2024-12-18 |
0.5205 |
253,273.0000 MAT |
0.5655 |
0.5048 |
0.5247 |
0.5247 |
| 2024-12-17 |
0.5697 |
94,651.0000 MAT |
0.5916 |
0.5746 |
0.5746 |
0.5746 |
| 2024-12-16 |
0.5975 |
278,346.0000 MAT |
0.6163 |
0.5853 |
0.5897 |
0.5997 |
| 2024-12-15 |
0.6140 |
87,429.0000 MAT |
0.6009 |
0.5835 |
0.5899 |
0.5933 |
| 2024-12-14 |
0.5924 |
114,237.0000 MAT |
0.6218 |
0.5865 |
0.5888 |
0.5924 |
| 2024-12-13 |
0.6158 |
162,273.0000 MAT |
0.6216 |
0.6089 |
0.6094 |
0.6144 |
| 2024-12-12 |
0.6161 |
463,088.0000 MAT |
0.6289 |
0.6206 |
0.6313 |
0.6251 |
| 2024-12-11 |
0.6320 |
158,795.0000 MAT |
0.5815 |
0.5561 |
0.5680 |
0.6291 |
| 2024-12-10 |
0.5818 |
538,493.0000 MAT |
0.5840 |
0.5280 |
0.5470 |
0.5818 |
| 2024-12-09 |
0.5840 |
1,284,990.0000 MAT |
0.7018 |
0.5241 |
0.5777 |
0.5750 |
| 2024-12-08 |
0.7034 |
196,303.0000 MAT |
0.7023 |
0.6828 |
0.6878 |
0.7032 |
| 2024-12-07 |
0.7025 |
239,655.0000 MAT |
0.7171 |
0.6954 |
0.7008 |
0.7003 |
| 2024-12-06 |
0.7149 |
434,261.0000 MAT |
0.6865 |
0.6614 |
0.6790 |
0.7233 |
| 2024-12-05 |
0.6865 |
836,851.0000 MAT |
0.7093 |
0.6649 |
0.6916 |
0.6741 |
| 2024-12-04 |
0.7093 |
1,061,787.0000 MAT |
0.7045 |
0.5000 |
0.7178 |
0.7139 |
| 2024-12-03 |
0.7152 |
1,513,541.0000 MAT |
0.6563 |
0.6441 |
0.6614 |
0.7017 |
| 2024-12-02 |
0.6397 |
1,797,982.0000 MAT |
0.6049 |
0.5723 |
0.5836 |
0.6398 |
| 2024-12-01 |
0.6049 |
638,861.0000 MAT |
0.5988 |
0.5797 |
0.5866 |
0.6006 |
| 2024-11-30 |
0.6027 |
719,808.0000 MAT |
0.5838 |
0.5731 |
0.5772 |
0.6057 |
| 2024-11-29 |
0.5837 |
408,804.0000 MAT |
0.5670 |
0.5579 |
0.5641 |
0.5826 |
| 2024-11-28 |
0.5648 |
282,989.0000 MAT |
0.5828 |
0.5487 |
0.5565 |
0.5649 |
| 2024-11-27 |
0.5804 |
788,689.0000 MAT |
0.5275 |
0.5182 |
0.5252 |
0.5750 |
| 2024-11-26 |
0.5298 |
1,549,683.0000 MAT |
0.5521 |
0.4981 |
0.5190 |
0.5245 |
| 2024-11-25 |
0.5533 |
1,599,450.0000 MAT |
0.5753 |
0.5411 |
0.5570 |
0.5487 |
| 2024-11-24 |
0.5714 |
1,861,734.0000 MAT |
0.5706 |
0.5215 |
0.5432 |
0.5753 |
| 2024-11-23 |
0.5697 |
5,598,146.0000 MAT |
0.4946 |
0.4908 |
0.5263 |
0.5693 |
| 2024-11-22 |
0.4845 |
1,296,284.0000 MAT |
0.4552 |
0.4471 |
0.4577 |
0.4847 |
| 2024-11-21 |
0.4480 |
947,265.0000 MAT |
0.4313 |
0.4185 |
0.4302 |
0.4465 |
| 2024-11-20 |
0.4344 |
1,537,679.0000 MAT |
0.4346 |
0.4219 |
0.4283 |
0.4350 |