MATTER Coin Values MATTER
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-27 | $0.0322900 | $0.0330800 | $0.0335700 | $0.0318900 |
2023-09-28 | $0.0330800 | $0.0322000 | $0.0331000 | $0.0319100 |
2023-09-29 | $0.0322000 | $0.0335000 | $0.0336000 | $0.0320500 |
2023-09-30 | $0.0335000 | $0.0337600 | $0.0339000 | $0.0334800 |
2023-10-01 | $0.0337600 | $0.0342000 | $0.0342400 | $0.0335300 |
2023-10-02 | $0.0342000 | $0.0326700 | $0.0342400 | $0.0324000 |
2023-10-03 | $0.0326700 | $0.0326000 | $0.0327400 | $0.0320100 |
2023-10-04 | $0.0326000 | $0.0335000 | $0.0336000 | $0.0324600 |
2023-10-05 | $0.0335000 | $0.0322000 | $0.0335800 | $0.0317200 |
2023-10-06 | $0.0322000 | $0.0323000 | $0.0323800 | $0.0320100 |
2023-10-07 | $0.0323000 | $0.0322800 | $0.0326000 | $0.0315300 |
2023-10-08 | $0.0322800 | $0.0317100 | $0.0322800 | $0.0315300 |
2023-10-09 | $0.0317100 | $0.0304000 | $0.0326800 | $0.0303000 |
2023-10-10 | $0.0304000 | $0.0309000 | $0.0315300 | $0.0304000 |
2023-10-11 | $0.0309000 | $0.0304000 | $0.0310000 | $0.0303000 |
2023-10-12 | $0.0304000 | $0.0307000 | $0.0312900 | $0.0303000 |
2023-10-13 | $0.0307000 | $0.0307200 | $0.0313600 | $0.0303000 |
2023-10-14 | $0.0307200 | $0.0288300 | $0.0439800 | $0.0280500 |
2023-10-15 | $0.0288300 | $0.0271700 | $0.0290000 | $0.0249900 |
2023-10-16 | $0.0271700 | $0.0253400 | $0.0278600 | $0.0250000 |
2023-10-17 | $0.0260300 | $0.0248700 | $0.0259700 | $0.0248700 |
2023-10-18 | $0.0248700 | $0.0241100 | $0.0258600 | $0.0236300 |
2023-10-19 | $0.0241100 | $0.0227100 | $0.0245000 | $0.0225100 |
2023-10-20 | $0.0227100 | $0.0249700 | $0.0250800 | $0.0222800 |
2023-10-21 | $0.0249700 | $0.0250600 | $0.0264000 | $0.0242800 |
2023-10-22 | $0.0250600 | $0.0256500 | $0.0260300 | $0.0250100 |
2023-10-23 | $0.0256500 | $0.0269500 | $0.0280000 | $0.0261800 |
2023-10-24 | $0.0269500 | $0.0269900 | $0.0278100 | $0.0260100 |
2023-10-25 | $0.0269900 | $0.0267800 | $0.0278700 | $0.0259700 |
2023-10-26 | $0.0267800 | $0.0270900 | $0.0287200 | $0.0260800 |
2023-10-27 | $0.0270900 | $0.0275900 | $0.0283700 | $0.0265900 |
2023-10-28 | $0.0275900 | $0.0268800 | $0.0280000 | $0.0264500 |
2023-10-29 | $0.0268800 | $0.0301100 | $0.0377600 | $0.0263600 |
2023-10-30 | $0.0301100 | $0.0287000 | $0.0308800 | $0.0282000 |
2023-10-31 | $0.0287000 | $0.0265100 | $0.0291200 | $0.0261200 |
2023-11-01 | $0.0265100 | $0.0277500 | $0.0287500 | $0.0262400 |
2023-11-02 | $0.0277500 | $0.0275800 | $0.0281700 | $0.0262600 |
2023-11-03 | $0.0275800 | $0.0284600 | $0.0288800 | $0.0276900 |
2023-11-04 | $0.0284600 | $0.0292900 | $0.0294900 | $0.0277700 |
2023-11-05 | $0.0292900 | $0.0336600 | $0.0375800 | $0.0288900 |
2023-11-06 | $0.0336600 | $0.0328400 | $0.0357500 | $0.0316600 |
2023-11-07 | $0.0328400 | $0.0322900 | $0.0331000 | $0.0316300 |
2023-11-08 | $0.0322900 | $0.0325500 | $0.0330000 | $0.0319400 |
2023-11-09 | $0.0325500 | $0.0346200 | $0.0370800 | $0.0342800 |
2023-11-10 | $0.0346200 | $0.0337600 | $0.0358100 | $0.0312400 |
2023-11-11 | $0.0337600 | $0.0341500 | $0.0349700 | $0.0319700 |
2023-11-12 | $0.0341500 | $0.0339300 | $0.0346300 | $0.0328500 |
2023-11-13 | $0.0339300 | $0.0320100 | $0.0345900 | $0.0315700 |
2023-11-14 | $0.0320100 | $0.0316900 | $0.0321300 | $0.0299300 |
2023-11-15 | $0.0316900 | $0.0321500 | $0.0336300 | $0.0317200 |
2023-11-16 | $0.0321500 | $0.0330100 | $0.0344300 | $0.0302100 |
2023-11-17 | $0.0330100 | $0.0328200 | $0.0342100 | $0.0323300 |
2023-11-18 | $0.0328200 | $0.0322200 | $0.0335000 | $0.0314200 |
2023-11-19 | $0.0322200 | $0.0321400 | $0.0334900 | $0.0319800 |
2023-11-20 | $0.0321400 | $0.0321600 | $0.0331900 | $0.0314100 |
2023-11-21 | $0.0321600 | $0.0335700 | $0.0354700 | $0.0305900 |
2023-11-22 | $0.0335700 | $0.0373600 | $0.0376900 | $0.0349900 |
2023-11-23 | $0.0373600 | $0.0361400 | $0.0381400 | $0.0358300 |
2023-11-24 | $0.0361400 | $0.0362900 | $0.0375800 | $0.0345700 |
2023-11-25 | $0.0362900 | $0.0394900 | $0.0424700 | $0.0350500 |
2023-11-26 | $0.0394900 | $0.0433600 | $0.0452400 | $0.0381700 |
2023-11-27 | $0.0433600 | $0.0419100 | $0.0434500 | $0.0408000 |
2023-11-28 | $0.0419100 | $0.0412700 | $0.0425000 | $0.0399600 |
2023-11-29 | $0.0412700 | $0.0381900 | $0.0413700 | $0.0379000 |
2023-11-30 | $0.0381900 | $0.0374200 | $0.0399300 | $0.0370300 |
2023-12-01 | $0.0374200 | $0.0525 | $0.0570 | $0.0374800 |
2023-12-02 | $0.0525 | $0.0658 | $0.0848 | $0.0524 |
2023-12-03 | $0.0658 | $0.0663 | $0.0742 | $0.0656 |
2023-12-04 | $0.0663 | $0.1055000 | $0.1241000 | $0.0671 |
2023-12-05 | $0.1055000 | $0.2148000 | $0.2916000 | $0.1020000 |
2023-12-06 | $0.2148000 | $0.2220000 | $0.2827000 | $0.1128000 |
2023-12-07 | $0.2220000 | $0.1989000 | $0.2769000 | $0.1504000 |
2023-12-08 | $0.1989000 | $0.1772000 | $0.1991000 | $0.1507000 |
2023-12-09 | $0.1772000 | $0.1686000 | $0.1772000 | $0.1537000 |
2023-12-10 | $0.1686000 | $0.2041000 | $0.2145000 | $0.1562000 |
2023-12-11 | $0.2041000 | $0.1773000 | $0.1941000 | $0.1630000 |
2023-12-12 | $0.1773000 | $0.1823000 | $0.1883000 | $0.1726000 |
2023-12-13 | $0.1823000 | $0.1708000 | $0.1878000 | $0.1682000 |
2023-12-14 | $0.1708000 | $0.2075000 | $0.2147000 | $0.1728000 |
2023-12-15 | $0.2075000 | $0.2811000 | $0.2993000 | $0.1717000 |
2023-12-16 | $0.2811000 | $0.2287000 | $0.3085000 | $0.2238000 |
2023-12-17 | $0.2287000 | $0.2362000 | $0.2548000 | $0.2219000 |
2023-12-18 | $0.2362000 | $0.2299000 | $0.2427000 | $0.2149000 |
2023-12-19 | $0.2299000 | $0.3192000 | $0.4041000 | $0.2232000 |
2023-12-20 | $0.3192000 | $0.3732000 | $0.4734000 | $0.2746000 |
2023-12-21 | $0.3732000 | $0.2614000 | $0.4054000 | $0.2406000 |
2023-12-22 | $0.2614000 | $0.2687000 | $0.3329000 | $0.2536000 |
2023-12-23 | $0.2687000 | $0.2356000 | $0.2801000 | $0.2215000 |
2023-12-24 | $0.2356000 | $0.2108000 | $0.2478000 | $0.2108000 |
2023-12-25 | $0.2108000 | $0.2399000 | $0.2599000 | $0.2025000 |
2023-12-26 | $0.2399000 | $0.2441000 | $0.3400000 | $0.2311000 |
2023-12-27 | $0.2441000 | $0.2502000 | $0.2642000 | $0.2301000 |
2023-12-28 | $0.2502000 | $0.2651000 | $0.3186000 | $0.2362000 |
2023-12-29 | $0.2650000 | $0.2203000 | $0.2599000 | $0.2049000 |
2023-12-30 | $0.2203000 | $0.2155000 | $0.2263000 | $0.1974000 |
2023-12-31 | $0.2155000 | $0.2345000 | $0.2416000 | $0.2018000 |
2024-01-01 | $0.2345000 | $0.2426000 | $0.2658000 | $0.2281000 |
2024-01-02 | $0.2426000 | $0.2410000 | $0.2582000 | $0.2350000 |
2024-01-03 | $0.2410000 | $0.1719000 | $0.2268000 | $0.1672000 |
2024-01-04 | $0.1719000 | $0.1998000 | $0.2308000 | $0.1747000 |
2024-01-05 | $0.1998000 | $0.1951000 | $0.2030000 | $0.1941000 |
2024-01-06 | $0.1951000 | $0.1927000 | $0.1927000 | $0.1927000 |
2024-01-07 | $0.1935000 | $0.2502000 | $0.2502000 | $0.1935000 |
2024-01-08 | $0.2502000 | $0.1911000 | $0.2502000 | $0.1902000 |
2024-01-09 | $0.1911000 | $0.2000000 | $0.2000000 | $0.1800000 |
2024-01-10 | $0.2000000 | $0.1998000 | $0.2000000 | $0.1807000 |
2024-01-11 | $0.1998000 | $0.1800000 | $0.2500000 | $0.1274000 |
2024-01-12 | $0.1800000 | $0.1396000 | $0.2400000 | $0.1270000 |
2024-01-13 | $0.1396000 | $0.2200000 | $0.2200000 | $0.1396000 |
2024-01-14 | $0.2200000 | $0.1415000 | $0.2198000 | $0.1402000 |
2024-01-15 | $0.1415000 | $0.2149000 | $0.2149000 | $0.1158000 |
2024-01-16 | $0.2149000 | $0.2150000 | $0.2150000 | $0.2150000 |
2024-01-17 | $0.2150000 | $0.2148000 | $0.2148000 | $0.2148000 |
2024-01-18 | $0.2148000 | $0.1898000 | $0.2148000 | $0.1452000 |
2024-01-19 | $0.1898000 | $0.1898000 | $0.1898000 | $0.1898000 |
2024-01-20 | $0.1898000 | $0.1879000 | $0.1899000 | $0.1159000 |
2024-01-21 | $0.1879000 | $0.1879000 | $0.1879000 | $0.1879000 |
2024-01-22 | $0.1879000 | $0.1878000 | $0.1878000 | $0.1878000 |
2024-01-23 | $0.1878000 | $0.1879000 | $0.1879000 | $0.1879000 |
2024-01-24 | $0.1879000 | $0.1415000 | $0.1879000 | $0.1270000 |
2024-01-25 | $0.1415000 | $0.1414000 | $0.1414000 | $0.1414000 |
2024-01-26 | $0.1414000 | $0.1415000 | $0.1415000 | $0.1415000 |
2024-01-27 | $0.1415000 | $0.1415000 | $0.1415000 | $0.1415000 |
2024-01-28 | $0.1415000 | $0.1415000 | $0.1415000 | $0.1415000 |
2024-01-29 | $0.1415000 | $0.1415000 | $0.1415000 | $0.1415000 |
2024-01-30 | $0.1415000 | $0.1415000 | $0.1415000 | $0.1415000 |
2024-01-31 | $0.1415000 | $0.1414000 | $0.1414000 | $0.1414000 |
2024-02-01 | $0.1414000 | $0.1415000 | $0.1415000 | $0.1415000 |
2024-02-02 | $0.1415000 | $0.0861 | $0.1414000 | $0.0861 |
2024-02-03 | $0.0861 | $0.0861 | $0.0861 | $0.0861 |
2024-02-04 | $0.0861 | $0.0861 | $0.0861 | $0.0861 |
2024-02-05 | $0.0861 | $0.0861 | $0.1688000 | $0.0860 |
2024-02-06 | $0.0861 | $0.1390000 | $0.1396000 | $0.0862 |
2024-02-07 | $0.2039000 | $0.2084000 | $0.2084000 | $0.2084000 |
2024-02-08 | $0.2084000 | $0.2080000 | $0.2080000 | $0.2080000 |
2024-02-09 | $0.2080000 | $0.2138000 | $0.2138000 | $0.2138000 |
2024-02-10 | $0.1390000 | $0.1396000 | $0.1396000 | $0.1390000 |
2024-02-11 | $0.1396000 | $0.0864 | $0.1396000 | $0.0864 |
2024-02-12 | $0.2156000 | $0.2287000 | $0.2287000 | $0.2287000 |
2024-02-13 | $0.2287000 | $0.2271000 | $0.2271000 | $0.2271000 |
2024-02-14 | $0.2271000 | $0.2388000 | $0.2388000 | $0.2388000 |
2024-02-15 | $0.2388000 | $0.2429000 | $0.2429000 | $0.2429000 |
2024-02-16 | $0.2429000 | $0.2410000 | $0.2410000 | $0.2410000 |
2024-02-17 | $0.2410000 | $0.2396000 | $0.2396000 | $0.2396000 |
2024-02-18 | $0.2396000 | $0.2477000 | $0.2477000 | $0.2477000 |
2024-02-19 | $0.2477000 | $0.2532000 | $0.2532000 | $0.2532000 |
2024-02-20 | $0.2532000 | $0.2592000 | $0.2592000 | $0.2592000 |
2024-02-21 | $0.0864 | $0.1396000 | $0.1396000 | $0.0864 |
2024-02-22 | $0.2552000 | $0.2553000 | $0.2553000 | $0.2553000 |
2024-02-23 | $0.2553000 | $0.2512000 | $0.2512000 | $0.2512000 |
2024-02-24 | $0.2512000 | $0.2572000 | $0.2572000 | $0.2572000 |
2024-02-25 | $0.2572000 | $0.2676000 | $0.2676000 | $0.2676000 |
2024-02-26 | $0.2676000 | $0.2732000 | $0.2732000 | $0.2732000 |
2024-02-27 | $0.2732000 | $0.2788000 | $0.2788000 | $0.2788000 |
2024-02-28 | $0.2788000 | $0.2911000 | $0.2911000 | $0.2911000 |
2024-02-29 | $0.2911000 | $0.2873000 | $0.2873000 | $0.2873000 |
2024-03-01 | $0.2873000 | $0.2953000 | $0.2953000 | $0.2953000 |
2024-03-02 | $0.2953000 | $0.2943000 | $0.2943000 | $0.2943000 |
2024-03-03 | $0.1397000 | $0.0864 | $0.1590000 | $0.0864 |
2024-03-04 | $0.0864 | $0.1053000 | $0.1053000 | $0.0865 |
2024-03-05 | $0.1053000 | $0.1053000 | $0.1053000 | $0.1053000 |
2024-03-06 | $0.3058000 | $0.3285000 | $0.3285000 | $0.3285000 |
2024-03-07 | $0.3285000 | $0.3330000 | $0.3330000 | $0.3330000 |
2024-03-08 | $0.1053000 | $0.1202000 | $0.1202000 | $0.1054000 |
2024-03-09 | $0.3346000 | $0.3364000 | $0.3364000 | $0.3364000 |
2024-03-10 | $0.3364000 | $0.3337000 | $0.3337000 | $0.3337000 |
2024-03-11 | $0.3337000 | $0.3495000 | $0.3495000 | $0.3495000 |
2024-03-12 | $0.3495000 | $0.3421000 | $0.3421000 | $0.3421000 |
2024-03-13 | $0.1200000 | $0.1200000 | $0.1200000 | $0.1064000 |
2024-03-14 | $0.1200000 | $0.1077000 | $0.1200000 | $0.1075000 |
2024-03-15 | $0.1077000 | $0.1075000 | $0.1077000 | $0.1071000 |
2024-03-16 | $0.3217000 | $0.3026000 | $0.3026000 | $0.3026000 |
2024-03-17 | $0.1074000 | $0.1082000 | $0.1082000 | $0.1074000 |
2024-03-18 | $0.1082000 | $0.1200000 | $0.1200000 | $0.1083000 |
2024-03-19 | $0.1200000 | $0.1083000 | $0.1200000 | $0.1083000 |
2024-03-20 | $0.2715000 | $0.3023000 | $0.3023000 | $0.3023000 |
2024-03-21 | $0.1083000 | $0.1200000 | $0.1200000 | $0.1083000 |
2024-03-22 | $0.3002000 | $0.2869000 | $0.2869000 | $0.2869000 |
2024-03-23 | $0.1200000 | $0.1096000 | $0.1200000 | $0.1090000 |
2024-03-24 | $0.2863000 | $0.2969000 | $0.2969000 | $0.2969000 |
2024-03-25 | $0.2969000 | $0.3087000 | $0.3087000 | $0.3087000 |
2024-03-26 | $0.1096000 | $0.1200000 | $0.1200000 | $0.1096000 |
2024-03-27 | $0.1200000 | $0.1199000 | $0.1199000 | $0.1199000 |
2024-03-28 | $0.3008000 | $0.3061000 | $0.3061000 | $0.3061000 |
2024-03-29 | $0.1200000 | $0.0817 | $8.01 | $0.0564 |
2024-03-30 | $0.0817 | $0.0720 | $0.0840 | $0.0720 |
2024-03-31 | $0.0720 | $0.0786 | $0.0960 | $0.0720 |
2024-04-01 | $0.0786 | $0.0784 | $0.0786 | $0.0784 |
2024-04-02 | $0.0784 | $0.0784 | $0.0784 | $0.0784 |
2024-04-03 | $0.0784 | $0.0723 | $0.0784 | $0.0722 |
2024-04-04 | $0.0723 | $0.0786 | $0.0970 | $0.0722 |
2024-04-05 | $0.2862000 | $0.2853000 | $0.2853000 | $0.2853000 |
2024-04-06 | $0.0786 | $0.0722 | $0.0786 | $0.0722 |
2024-04-07 | $0.0722 | $0.0722 | $0.0722 | $0.0722 |
2024-04-08 | $0.0722 | $0.0722 | $0.0722 | $0.0722 |
2024-04-09 | $0.0722 | $0.0722 | $0.0722 | $0.0722 |
2024-04-10 | $0.0722 | $0.0722 | $0.0722 | $0.0722 |
2024-04-11 | $0.3048000 | $0.3036000 | $0.3050000 | $0.3032000 |
Pair | Exchange |
---|---|
MATTER/ETH | bilaxy |
MATTER/ETH | gateio |
MATTER/USDT | gateio |
MATTER/USDT | kucoin |
MATTER/USDT | mexc |
MATTER/TRX | poloniex |
MATTER/USDT | poloniex |
MATTER/WETH | uniswapv2 |