Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.MATHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.408 | -0.0263 | -6.06% | 0.4214 | 0.429 | 0.3933 | 93,849.00 |
| May 23 2024 | 0.4343 | -0.0236 | -5.15% | 0.4526 | 0.469 | 0.4051 | 115,704.00 |
| May 22 2024 | 0.4579 | 0.0286 | 6.66% | 0.4278 | 0.4671 | 0.4019 | 113,649.00 |
| May 21 2024 | 0.4293 | 0.0496 | 13.06% | 0.3778 | 0.4365 | 0.3707 | 157,720.00 |
| May 20 2024 | 0.3797 | 0.0129 | 3.52% | 0.3676 | 0.3876 | 0.3549 | 137,525.00 |
| May 19 2024 | 0.3668 | -0.0155 | -4.05% | 0.3828 | 0.3878 | 0.360 | 70,057.00 |
| May 18 2024 | 0.3823 | 0.0027 | 0.71% | 0.381 | 0.3847 | 0.3757 | 78,103.00 |
| May 17 2024 | 0.3796 | -0.00803 | -2.07% | 0.38635 | 0.3885 | 0.36992 | 88,247.00 |
| May 16 2024 | 0.38763 | 0.0089 | 2.35% | 0.37841 | 0.38836 | 0.36732 | 96,188.00 |
| May 15 2024 | 0.37873 | 0.0094 | 2.55% | 0.36918 | 0.39169 | 0.35794 | 123,884.00 |
| May 14 2024 | 0.36933 | -0.00785 | -2.08% | 0.37729 | 0.38095 | 0.36775 | 104,700.00 |
| May 13 2024 | 0.37718 | -0.00224 | -0.59% | 0.37874 | 0.38272 | 0.3647 | 97,667.00 |
| May 12 2024 | 0.37942 | -0.00422 | -1.10% | 0.38157 | 0.38946 | 0.37134 | 96,407.00 |
| May 11 2024 | 0.38364 | -0.01372 | -3.45% | 0.38274 | 0.40909 | 0.38083 | 131,784.00 |
| May 10 2024 | 0.39736 | -0.0155 | -3.75% | 0.41289 | 0.41979 | 0.38333 | 119,034.00 |
| May 09 2024 | 0.41286 | -0.00369 | -0.89% | 0.41614 | 0.4357 | 0.39752 | 110,058.00 |
| May 08 2024 | 0.41655 | 0.0151 | 3.76% | 0.40089 | 0.43446 | 0.39479 | 119,676.00 |
| May 07 2024 | 0.40145 | -0.01392 | -3.35% | 0.41767 | 0.420 | 0.39715 | 110,862.00 |
| May 06 2024 | 0.41537 | -0.03072 | -6.89% | 0.44669 | 0.44717 | 0.4034 | 102,360.00 |
| May 05 2024 | 0.44609 | 0.03926 | 9.65% | 0.40575 | 0.46428 | 0.38242 | 84,206.00 |
| May 04 2024 | 0.40683 | -0.0043 | -1.05% | 0.4111 | 0.41809 | 0.39668 | 111,500.00 |
| May 03 2024 | 0.41113 | 0.03316 | 8.77% | 0.37446 | 0.42515 | 0.37164 | 137,943.00 |
| May 02 2024 | 0.37797 | -0.00396 | -1.04% | 0.37953 | 0.40596 | 0.36469 | 94,156.00 |
| May 01 2024 | 0.38193 | 0.01726 | 4.73% | 0.35859 | 0.3975 | 0.34285 | 231,531.00 |
| Apr 30 2024 | 0.36467 | -0.04737 | -11.50% | 0.40924 | 0.41895 | 0.35178 | 156,281.00 |
| Apr 29 2024 | 0.41204 | -0.01625 | -3.79% | 0.42516 | 0.45574 | 0.39583 | 175,045.00 |
| Apr 28 2024 | 0.42829 | 0.00275 | 0.65% | 0.42589 | 0.44657 | 0.41449 | 136,028.00 |
| Apr 27 2024 | 0.42554 | -0.05058 | -10.62% | 0.4664 | 0.48717 | 0.40595 | 186,803.00 |
| Apr 26 2024 | 0.47612 | 0.06067 | 14.60% | 0.4172 | 0.48295 | 0.38165 | 168,619.00 |
| Apr 25 2024 | 0.41545 | -0.02216 | -5.06% | 0.45714 | 0.46492 | 0.40922 | 199,997.00 |
| Apr 24 2024 | 0.43761 | -0.02404 | -5.21% | 0.45672 | 0.47771 | 0.41502 | 174,172.00 |
| Apr 23 2024 | 0.46165 | -0.03404 | -6.87% | 0.4952 | 0.4952 | 0.45063 | 123,906.00 |
| Apr 22 2024 | 0.49569 | -0.02048 | -3.97% | 0.50789 | 0.51735 | 0.48326 | 119,349.00 |
| Apr 21 2024 | 0.51617 | -0.00677 | -1.29% | 0.52278 | 0.56577 | 0.50226 | 117,825.00 |
| Apr 20 2024 | 0.52294 | 0.05256 | 11.17% | 0.46277 | 0.55669 | 0.45108 | 186,849.00 |
| Apr 19 2024 | 0.47038 | -0.02485 | -5.02% | 0.49476 | 0.50468 | 0.42966 | 213,582.00 |
| Apr 18 2024 | 0.49523 | -0.00382 | -0.77% | 0.49907 | 0.51517 | 0.44952 | 159,592.00 |
| Apr 17 2024 | 0.49905 | -0.06681 | -11.81% | 0.56726 | 0.56746 | 0.48806 | 157,770.00 |
| Apr 16 2024 | 0.56586 | 0.02541 | 4.70% | 0.54505 | 0.63738 | 0.53824 | 165,454.00 |
| Apr 15 2024 | 0.54045 | -0.07606 | -12.34% | 0.60786 | 0.61924 | 0.52712 | 165,136.00 |
| Apr 14 2024 | 0.61651 | -0.09363 | -13.18% | 0.72292 | 0.74271 | 0.52246 | 185,315.00 |
| Apr 13 2024 | 0.71014 | 0.11349 | 19.02% | 0.55948 | 0.8399 | 0.53757 | 248,537.00 |
| Apr 12 2024 | 0.59665 | 0.08337 | 16.24% | 0.48616 | 0.67803 | 0.42606 | 241,146.00 |
| Apr 11 2024 | 0.51328 | 0.01093 | 2.18% | 0.54234 | 0.55369 | 0.46538 | 180,413.00 |
| Apr 10 2024 | 0.50235 | -0.0791 | -13.60% | 0.76925 | 0.80069 | 0.44012 | 176,854.00 |
| Apr 09 2024 | 0.58145 | 0.30223 | 108.24% | 0.27803 | 0.60505 | 0.27617 | 328,479.00 |
| Apr 08 2024 | 0.27922 | 0.0948 | 51.40% | 0.18277 | 0.29352 | 0.17439 | 357,259.00 |
| Apr 07 2024 | 0.18442 | -0.00518 | -2.73% | 0.18959 | 0.19037 | 0.1791 | 388,481.00 |
| Apr 06 2024 | 0.1896 | 0.00661 | 3.61% | 0.18307 | 0.19179 | 0.18281 | 72,551.00 |
| Apr 05 2024 | 0.18299 | -0.00106 | -0.58% | 0.18325 | 0.18731 | 0.17997 | 78,204.00 |
| Apr 04 2024 | 0.18405 | 0.00404 | 2.24% | 0.17992 | 0.18468 | 0.17875 | 176,181.00 |
| Apr 03 2024 | 0.18001 | -0.01183 | -6.17% | 0.19176 | 0.19335 | 0.1789 | 287,755.00 |
| Apr 02 2024 | 0.19184 | -0.00269 | -1.38% | 0.19481 | 0.19577 | 0.180 | 256,886.00 |
| Apr 01 2024 | 0.19453 | -0.01358 | -6.53% | 0.20847 | 0.21537 | 0.19268 | 186,624.00 |
| Mar 31 2024 | 0.20811 | 0.00763 | 3.81% | 0.20065 | 0.21222 | 0.20047 | 87,924.00 |
| Mar 30 2024 | 0.20048 | 0.00712 | 3.68% | 0.19301 | 0.21097 | 0.19246 | 176,091.00 |
| Mar 29 2024 | 0.19336 | -0.0086 | -4.26% | 0.20206 | 0.2028 | 0.18969 | 299,269.00 |
| Mar 28 2024 | 0.20196 | 0.01094 | 5.73% | 0.19163 | 0.20671 | 0.18792 | 258,621.00 |
| Mar 27 2024 | 0.19102 | -0.01552 | -7.51% | 0.20642 | 0.2073 | 0.187 | 264,019.00 |
| Mar 26 2024 | 0.20654 | -0.01074 | -4.94% | 0.21713 | 0.21992 | 0.20263 | 235,256.00 |
| Mar 25 2024 | 0.21728 | 0.01692 | 8.44% | 0.20054 | 0.22411 | 0.19854 | 258,652.00 |
| Mar 24 2024 | 0.20036 | -0.0041 | -2.01% | 0.19964 | 0.20185 | 0.18913 | 224,398.00 |
| Mar 23 2024 | 0.20446 | 0.00977 | 5.02% | 0.1937 | 0.20531 | 0.18798 | 192,694.00 |
| Mar 22 2024 | 0.19469 | -0.01074 | -5.23% | 0.20525 | 0.21008 | 0.18959 | 268,244.00 |
| Mar 21 2024 | 0.20543 | -0.00941 | -4.38% | 0.2149 | 0.21667 | 0.20108 | 215,968.00 |
| Mar 20 2024 | 0.21484 | 0.00523 | 2.50% | 0.20964 | 0.21639 | 0.195 | 289,420.00 |
| Mar 19 2024 | 0.20961 | -0.01026 | -4.67% | 0.22005 | 0.22156 | 0.20705 | 260,595.00 |
| Mar 18 2024 | 0.21987 | -0.01059 | -4.60% | 0.23074 | 0.23428 | 0.21604 | 284,737.00 |
| Mar 17 2024 | 0.23046 | 0.01869 | 8.83% | 0.21396 | 0.23723 | 0.2116 | 250,282.00 |
| Mar 16 2024 | 0.21177 | -0.01546 | -6.80% | 0.22508 | 0.24119 | 0.2116 | 253,730.00 |
| Mar 15 2024 | 0.22723 | -0.01282 | -5.34% | 0.23992 | 0.24255 | 0.21294 | 393,020.00 |
| Mar 14 2024 | 0.24005 | -0.00407 | -1.67% | 0.24445 | 0.24873 | 0.22508 | 304,178.00 |
| Mar 13 2024 | 0.24412 | 0.0065 | 2.74% | 0.23811 | 0.24527 | 0.23132 | 295,326.00 |
| Mar 12 2024 | 0.23762 | -0.02116 | -8.18% | 0.25837 | 0.26093 | 0.23338 | 282,778.00 |
| Mar 11 2024 | 0.25878 | 0.00339 | 1.33% | 0.25539 | 0.27223 | 0.2433 | 358,507.00 |
| Mar 10 2024 | 0.25539 | 0.02033 | 8.65% | 0.23512 | 0.29271 | 0.23044 | 414,187.00 |
| Mar 09 2024 | 0.23506 | 0.00851 | 3.76% | 0.22977 | 0.23957 | 0.22643 | 303,691.00 |
| Mar 08 2024 | 0.22655 | -0.01805 | -7.38% | 0.24452 | 0.24545 | 0.22215 | 332,451.00 |
| Mar 07 2024 | 0.2446 | 0.01483 | 6.45% | 0.2307 | 0.26014 | 0.22142 | 393,997.00 |
| Mar 06 2024 | 0.22977 | 0.01806 | 8.53% | 0.21196 | 0.24195 | 0.19738 | 377,320.00 |
| Mar 05 2024 | 0.21171 | 0.00307 | 1.47% | 0.2088 | 0.2282 | 0.19862 | 351,031.00 |
| Mar 04 2024 | 0.20864 | 0.01221 | 6.22% | 0.19609 | 0.24242 | 0.19492 | 455,879.00 |
| Mar 03 2024 | 0.19643 | 0.0023 | 1.18% | 0.19419 | 0.23826 | 0.19041 | 368,796.00 |
| Mar 02 2024 | 0.19413 | 0.00897 | 4.84% | 0.18524 | 0.19492 | 0.18362 | 258,359.00 |
| Mar 01 2024 | 0.18516 | -0.00753 | -3.91% | 0.19231 | 0.19622 | 0.18438 | 303,883.00 |
| Feb 29 2024 | 0.19269 | 0.0041 | 2.17% | 0.18877 | 0.19918 | 0.18852 | 279,054.00 |
| Feb 28 2024 | 0.18859 | -0.00492 | -2.54% | 0.19116 | 0.19545 | 0.18859 | 240,255.00 |
| Feb 27 2024 | 0.19351 | 0.00696 | 3.73% | 0.18653 | 0.20791 | 0.18404 | 266,667.00 |
| Feb 26 2024 | 0.18655 | 0.00055 | 0.30% | 0.18555 | 0.18744 | 0.18126 | 144,286.00 |
| Feb 25 2024 | 0.186 | 0.00334 | 1.83% | 0.18404 | 0.18801 | 0.17792 | 265,244.00 |
| Feb 24 2024 | 0.18266 | -0.00393 | -2.11% | 0.18444 | 0.21538 | 0.18071 | 256,555.00 |
