Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MATHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 0.223 | -0.0244 | -9.86% | 0.248 | 0.2496 | 0.2064 | 2,593,384.00 |
| Jul 02 2024 | 0.2474 | -0.0196 | -7.34% | 0.267 | 0.267 | 0.2297 | 1,872,579.00 |
| Jul 01 2024 | 0.267 | 0.006 | 2.30% | 0.261 | 0.2696 | 0.2597 | 248,541.00 |
| Jun 30 2024 | 0.261 | 0.0045 | 1.75% | 0.2551 | 0.2846 | 0.2528 | 1,118,382.00 |
| Jun 29 2024 | 0.2565 | -0.0019 | -0.74% | 0.260 | 0.2647 | 0.2514 | 409,760.00 |
| Jun 28 2024 | 0.2584 | -0.0128 | -4.72% | 0.2718 | 0.2739 | 0.246 | 608,923.00 |
| Jun 27 2024 | 0.2712 | 0.0004 | 0.15% | 0.2716 | 0.2758 | 0.2563 | 864,671.00 |
| Jun 26 2024 | 0.2708 | -0.0222 | -7.58% | 0.2935 | 0.2963 | 0.2436 | 2,793,046.00 |
| Jun 25 2024 | 0.293 | 0.001 | 0.34% | 0.2917 | 0.313 | 0.2743 | 1,051,084.00 |
| Jun 24 2024 | 0.292 | -0.006 | -2.01% | 0.2994 | 0.3001 | 0.280 | 680,241.00 |
| Jun 23 2024 | 0.298 | -0.0119 | -3.84% | 0.310 | 0.3125 | 0.2951 | 1,118,482.00 |
| Jun 22 2024 | 0.3099 | -0.0151 | -4.65% | 0.3251 | 0.3304 | 0.3047 | 843,756.00 |
| Jun 21 2024 | 0.325 | -0.0006 | -0.18% | 0.3262 | 0.3323 | 0.3228 | 306,864.00 |
| Jun 20 2024 | 0.3256 | -0.0276 | -7.81% | 0.3508 | 0.3552 | 0.3252 | 369,175.00 |
| Jun 19 2024 | 0.3532 | 0.0338 | 10.58% | 0.3269 | 0.3581 | 0.3192 | 841,073.00 |
| Jun 18 2024 | 0.3194 | -0.0276 | -7.95% | 0.3449 | 0.3474 | 0.3104 | 784,209.00 |
| Jun 17 2024 | 0.347 | -0.0068 | -1.92% | 0.355 | 0.3578 | 0.3357 | 882,244.00 |
| Jun 16 2024 | 0.3538 | -0.0109 | -2.99% | 0.364 | 0.3742 | 0.3501 | 400,466.00 |
| Jun 15 2024 | 0.3647 | -0.0036 | -0.98% | 0.3679 | 0.3852 | 0.3642 | 337,888.00 |
| Jun 14 2024 | 0.3683 | 0.0041 | 1.13% | 0.364 | 0.3869 | 0.3623 | 834,024.00 |
| Jun 13 2024 | 0.3642 | -0.0198 | -5.16% | 0.3814 | 0.420 | 0.3563 | 1,201,078.00 |
| Jun 12 2024 | 0.384 | -0.0073 | -1.87% | 0.3884 | 0.4032 | 0.3321 | 3,012,353.00 |
| Jun 11 2024 | 0.3913 | 0.0622 | 18.90% | 0.3285 | 0.450 | 0.2944 | 6,199,086.00 |
| Jun 10 2024 | 0.3291 | -0.0021 | -0.63% | 0.3283 | 0.3496 | 0.3117 | 1,677,410.00 |
| Jun 09 2024 | 0.3312 | -0.0226 | -6.39% | 0.3549 | 0.371 | 0.3135 | 1,666,826.00 |
| Jun 08 2024 | 0.3538 | -0.0087 | -2.40% | 0.3627 | 0.3785 | 0.3486 | 1,225,051.00 |
| Jun 07 2024 | 0.3625 | -0.0171 | -4.50% | 0.378 | 0.3884 | 0.350 | 1,635,972.00 |
| Jun 06 2024 | 0.3796 | -0.001 | -0.26% | 0.380 | 0.3816 | 0.3735 | 684,691.00 |
| Jun 05 2024 | 0.3806 | -0.0015 | -0.39% | 0.384 | 0.3928 | 0.375 | 752,320.00 |
| Jun 04 2024 | 0.3821 | -0.0059 | -1.52% | 0.388 | 0.4029 | 0.371 | 847,415.00 |
| Jun 03 2024 | 0.388 | -0.0031 | -0.79% | 0.390 | 0.4059 | 0.3782 | 933,087.00 |
| Jun 02 2024 | 0.3911 | -0.0195 | -4.75% | 0.4054 | 0.412 | 0.388 | 583,981.00 |
| Jun 01 2024 | 0.4106 | 0.0227 | 5.85% | 0.3837 | 0.4499 | 0.3828 | 1,572,473.00 |
| May 31 2024 | 0.3879 | -0.0411 | -9.58% | 0.4275 | 0.4289 | 0.3787 | 1,545,576.00 |
| May 30 2024 | 0.429 | 0.0461 | 12.04% | 0.3897 | 0.460 | 0.3737 | 2,986,610.00 |
| May 29 2024 | 0.3829 | -0.0078 | -2.00% | 0.3907 | 0.4059 | 0.360 | 1,566,507.00 |
| May 28 2024 | 0.3907 | -0.028 | -6.69% | 0.4259 | 0.4265 | 0.3843 | 1,089,822.00 |
| May 27 2024 | 0.4187 | -0.0007 | -0.17% | 0.4214 | 0.4326 | 0.3936 | 1,214,341.00 |
| May 26 2024 | 0.4194 | 0.0009 | 0.22% | 0.4152 | 0.4327 | 0.408 | 599,337.00 |
| May 25 2024 | 0.4185 | 0.0006 | 0.14% | 0.417 | 0.4249 | 0.400 | 892,724.00 |
| May 24 2024 | 0.4179 | -0.0108 | -2.52% | 0.4238 | 0.4293 | 0.3985 | 1,929,546.00 |
| May 23 2024 | 0.4287 | -0.0257 | -5.66% | 0.4576 | 0.4635 | 0.400 | 3,223,400.00 |
| May 22 2024 | 0.4544 | 0.0215 | 4.97% | 0.440 | 0.465 | 0.404 | 3,613,150.00 |
| May 21 2024 | 0.4329 | 0.0567 | 15.07% | 0.379 | 0.4496 | 0.373 | 3,910,217.00 |
| May 20 2024 | 0.3762 | 0.0062 | 1.68% | 0.3676 | 0.3856 | 0.3509 | 1,890,861.00 |
| May 19 2024 | 0.370 | -0.0143 | -3.72% | 0.3849 | 0.387 | 0.3577 | 1,206,536.00 |
| May 18 2024 | 0.3843 | 0.0003 | 0.08% | 0.385 | 0.3869 | 0.378 | 705,963.00 |
| May 17 2024 | 0.384 | 0.0005 | 0.13% | 0.3853 | 0.394 | 0.3752 | 769,041.00 |
| May 16 2024 | 0.3835 | 0.0034 | 0.89% | 0.382 | 0.3942 | 0.3713 | 823,927.00 |
| May 15 2024 | 0.3801 | 0.0122 | 3.32% | 0.3675 | 0.3856 | 0.3608 | 1,255,576.00 |
| May 14 2024 | 0.3679 | -0.0104 | -2.75% | 0.3813 | 0.3815 | 0.365 | 761,739.00 |
| May 13 2024 | 0.3783 | -0.0029 | -0.76% | 0.3812 | 0.386 | 0.3701 | 833,268.00 |
| May 12 2024 | 0.3812 | -0.007 | -1.80% | 0.3886 | 0.3949 | 0.3745 | 1,076,848.00 |
| May 11 2024 | 0.3882 | -0.0098 | -2.46% | 0.3981 | 0.4137 | 0.3854 | 1,533,960.00 |
| May 10 2024 | 0.398 | -0.0136 | -3.30% | 0.412 | 0.4209 | 0.3773 | 2,653,520.00 |
| May 09 2024 | 0.4116 | -0.0027 | -0.65% | 0.415 | 0.425 | 0.3967 | 2,121,578.00 |
| May 08 2024 | 0.4143 | 0.011 | 2.73% | 0.4012 | 0.4435 | 0.3971 | 2,044,081.00 |
| May 07 2024 | 0.4033 | -0.0146 | -3.49% | 0.4195 | 0.4231 | 0.395 | 1,178,484.00 |
| May 06 2024 | 0.4179 | -0.0281 | -6.30% | 0.4472 | 0.4519 | 0.400 | 3,295,885.00 |
| May 05 2024 | 0.446 | 0.0409 | 10.10% | 0.4032 | 0.470 | 0.3802 | 5,019,731.00 |
| May 04 2024 | 0.4051 | -0.0085 | -2.06% | 0.4178 | 0.4209 | 0.3943 | 1,357,132.00 |
| May 03 2024 | 0.4136 | 0.0322 | 8.44% | 0.3827 | 0.430 | 0.3663 | 3,663,797.00 |
| May 02 2024 | 0.3814 | -0.0016 | -0.42% | 0.3812 | 0.408 | 0.3681 | 1,879,384.00 |
| May 01 2024 | 0.383 | 0.0162 | 4.42% | 0.3607 | 0.3993 | 0.3412 | 3,171,403.00 |
| Apr 30 2024 | 0.3668 | -0.0473 | -11.42% | 0.4088 | 0.421 | 0.322 | 4,375,738.00 |
| Apr 29 2024 | 0.4141 | -0.0108 | -2.54% | 0.4518 | 0.4941 | 0.3913 | 8,444,428.00 |
| Apr 28 2024 | 0.4249 | 0.00 | 0.00% | 0.4248 | 0.4546 | 0.412 | 3,025,711.00 |
| Apr 27 2024 | 0.4249 | -0.0514 | -10.79% | 0.4787 | 0.4977 | 0.4037 | 6,746,439.00 |
| Apr 26 2024 | 0.4763 | 0.0631 | 15.27% | 0.4196 | 0.485 | 0.384 | 8,176,166.00 |
| Apr 25 2024 | 0.4132 | -0.0435 | -9.52% | 0.4505 | 0.4667 | 0.4062 | 4,339,929.00 |
| Apr 24 2024 | 0.4567 | 0.0018 | 0.40% | 0.4518 | 0.4941 | 0.3992 | 4,824,034.00 |
| Apr 23 2024 | 0.4549 | -0.043 | -8.64% | 0.4974 | 0.4992 | 0.4483 | 3,912,375.00 |
| Apr 22 2024 | 0.4979 | -0.0098 | -1.93% | 0.5022 | 0.5189 | 0.4841 | 4,444,459.00 |
| Apr 21 2024 | 0.5077 | -0.0173 | -3.30% | 0.5231 | 0.574 | 0.5022 | 4,056,659.00 |
| Apr 20 2024 | 0.525 | 0.0618 | 13.34% | 0.4627 | 0.5734 | 0.4479 | 8,095,046.00 |
| Apr 19 2024 | 0.4632 | -0.0322 | -6.50% | 0.4978 | 0.5081 | 0.4283 | 5,104,678.00 |
| Apr 18 2024 | 0.4954 | -0.0065 | -1.30% | 0.5028 | 0.521 | 0.475 | 4,588,962.00 |
| Apr 17 2024 | 0.5019 | -0.0659 | -11.61% | 0.5658 | 0.570 | 0.4697 | 6,041,081.00 |
| Apr 16 2024 | 0.5678 | 0.0168 | 3.05% | 0.5499 | 0.6378 | 0.530 | 9,424,670.00 |
| Apr 15 2024 | 0.551 | -0.0678 | -10.96% | 0.602 | 0.622 | 0.524 | 9,371,052.00 |
| Apr 14 2024 | 0.6188 | -0.0921 | -12.96% | 0.721 | 0.750 | 0.5001 | 16,455,033.00 |
| Apr 13 2024 | 0.7109 | 0.1271 | 21.77% | 0.5611 | 0.8418 | 0.5295 | 27,207,403.00 |
| Apr 12 2024 | 0.5838 | 0.0719 | 14.05% | 0.4868 | 0.690 | 0.424 | 16,909,489.00 |
| Apr 11 2024 | 0.5119 | -0.0071 | -1.37% | 0.525 | 0.574 | 0.4544 | 16,916,091.00 |
| Apr 10 2024 | 0.519 | -0.2342 | -31.09% | 0.7457 | 0.858 | 0.427 | 52,543,940.00 |
| Apr 09 2024 | 0.7532 | 0.4779 | 173.59% | 0.278 | 0.760 | 0.2753 | 76,828,439.00 |
| Apr 08 2024 | 0.2753 | 0.0919 | 50.11% | 0.1834 | 0.3099 | 0.1755 | 16,651,229.00 |
| Apr 07 2024 | 0.1834 | -0.0061 | -3.22% | 0.1889 | 0.1927 | 0.175 | 1,235,510.00 |
| Apr 06 2024 | 0.1895 | 0.0069 | 3.78% | 0.182 | 0.1926 | 0.182 | 447,467.00 |
| Apr 05 2024 | 0.1826 | -0.0021 | -1.14% | 0.1843 | 0.1865 | 0.1819 | 622,578.00 |
