Register for real-time alerts, custom portfolio, and market movers
MATHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.2313 | 0.001 | 0.43% | 0.230 | 0.249 | 0.2251 | 1,114,097.00 |
| Jul 26 2024 | 0.2303 | 0.0125 | 5.74% | 0.2176 | 0.2683 | 0.2158 | 1,807,131.00 |
| Jul 25 2024 | 0.2178 | -0.0106 | -4.64% | 0.2295 | 0.2303 | 0.2156 | 808,702.00 |
| Jul 24 2024 | 0.2284 | -0.0097 | -4.07% | 0.2367 | 0.2379 | 0.2272 | 605,273.00 |
| Jul 23 2024 | 0.2381 | -0.0062 | -2.54% | 0.2442 | 0.2489 | 0.2359 | 564,107.00 |
| Jul 22 2024 | 0.2443 | -0.0256 | -9.48% | 0.2696 | 0.273 | 0.2382 | 902,129.00 |
| Jul 21 2024 | 0.2699 | -0.004 | -1.46% | 0.2739 | 0.2825 | 0.2573 | 1,264,649.00 |
| Jul 20 2024 | 0.2739 | 0.0099 | 3.75% | 0.265 | 0.3545 | 0.255 | 7,900,579.00 |
| Jul 19 2024 | 0.264 | 0.0458 | 20.99% | 0.2182 | 0.269 | 0.2152 | 3,517,578.00 |
| Jul 18 2024 | 0.2182 | -0.0101 | -4.42% | 0.2268 | 0.230 | 0.2151 | 843,369.00 |
| Jul 17 2024 | 0.2283 | -0.0037 | -1.59% | 0.232 | 0.2354 | 0.2202 | 843,577.00 |
| Jul 16 2024 | 0.232 | -0.0169 | -6.79% | 0.2489 | 0.251 | 0.225 | 1,235,613.00 |
| Jul 15 2024 | 0.2489 | 0.0184 | 7.98% | 0.231 | 0.250 | 0.2178 | 1,665,170.00 |
| Jul 14 2024 | 0.2305 | 0.0234 | 11.30% | 0.2061 | 0.260 | 0.2061 | 2,535,120.00 |
| Jul 13 2024 | 0.2071 | -0.0041 | -1.94% | 0.2117 | 0.2129 | 0.2022 | 393,145.00 |
| Jul 12 2024 | 0.2112 | -0.0033 | -1.54% | 0.2151 | 0.2172 | 0.200 | 1,178,762.00 |
| Jul 11 2024 | 0.2145 | -0.0145 | -6.33% | 0.2287 | 0.231 | 0.2125 | 1,271,127.00 |
| Jul 10 2024 | 0.229 | -0.0152 | -6.22% | 0.2455 | 0.250 | 0.2217 | 1,766,380.00 |
| Jul 09 2024 | 0.2442 | 0.0337 | 16.01% | 0.2097 | 0.278 | 0.1963 | 3,559,574.00 |
| Jul 08 2024 | 0.2105 | -0.004 | -1.86% | 0.214 | 0.2198 | 0.2038 | 1,124,136.00 |
| Jul 07 2024 | 0.2145 | -0.0205 | -8.72% | 0.235 | 0.238 | 0.2137 | 841,694.00 |
| Jul 06 2024 | 0.235 | 0.0293 | 14.24% | 0.206 | 0.2376 | 0.2058 | 919,906.00 |
| Jul 05 2024 | 0.2057 | -0.0077 | -3.61% | 0.214 | 0.2195 | 0.1835 | 1,784,531.00 |
| Jul 04 2024 | 0.2134 | -0.0102 | -4.56% | 0.2231 | 0.2264 | 0.2082 | 730,193.00 |
| Jul 03 2024 | 0.2236 | -0.0219 | -8.92% | 0.248 | 0.2496 | 0.2064 | 2,593,450.00 |
| Jul 02 2024 | 0.2455 | -0.0215 | -8.05% | 0.2663 | 0.2663 | 0.2297 | 1,877,743.00 |
| Jul 01 2024 | 0.267 | 0.006 | 2.30% | 0.261 | 0.2696 | 0.2597 | 455,486.00 |
| Jun 30 2024 | 0.261 | 0.0059 | 2.31% | 0.2551 | 0.2846 | 0.2528 | 1,118,382.00 |
| Jun 29 2024 | 0.2551 | -0.0033 | -1.28% | 0.260 | 0.2647 | 0.2514 | 411,701.00 |
| Jun 28 2024 | 0.2584 | -0.0136 | -5.00% | 0.2718 | 0.2739 | 0.246 | 608,923.00 |
| Jun 27 2024 | 0.272 | 0.0007 | 0.26% | 0.2716 | 0.2758 | 0.2563 | 866,419.00 |
| Jun 26 2024 | 0.2713 | -0.021 | -7.18% | 0.2935 | 0.2963 | 0.2436 | 2,799,102.00 |
| Jun 25 2024 | 0.2923 | 0.0003 | 0.10% | 0.2917 | 0.313 | 0.2743 | 1,071,429.00 |
| Jun 24 2024 | 0.292 | -0.0074 | -2.47% | 0.298 | 0.3001 | 0.280 | 680,241.00 |
| Jun 23 2024 | 0.2994 | -0.0106 | -3.42% | 0.3092 | 0.3125 | 0.2951 | 1,118,854.00 |
| Jun 22 2024 | 0.310 | -0.0151 | -4.64% | 0.325 | 0.3304 | 0.3047 | 851,579.00 |
| Jun 21 2024 | 0.3251 | -0.0005 | -0.15% | 0.3257 | 0.3323 | 0.3228 | 307,257.00 |
| Jun 20 2024 | 0.3256 | -0.0245 | -7.00% | 0.3508 | 0.3552 | 0.3252 | 369,175.00 |
| Jun 19 2024 | 0.3501 | 0.0231 | 7.06% | 0.3269 | 0.3581 | 0.3192 | 849,393.00 |
| Jun 18 2024 | 0.327 | -0.0179 | -5.19% | 0.3461 | 0.3474 | 0.3104 | 858,236.00 |
| Jun 17 2024 | 0.3449 | -0.0096 | -2.71% | 0.355 | 0.3578 | 0.3357 | 775,371.00 |
| Jun 16 2024 | 0.3545 | -0.0106 | -2.90% | 0.365 | 0.3742 | 0.3501 | 404,920.00 |
| Jun 15 2024 | 0.3651 | -0.0031 | -0.84% | 0.3679 | 0.3852 | 0.3642 | 337,916.00 |
| Jun 14 2024 | 0.3682 | 0.0042 | 1.15% | 0.366 | 0.3869 | 0.3623 | 835,098.00 |
| Jun 13 2024 | 0.364 | -0.0202 | -5.26% | 0.383 | 0.420 | 0.3563 | 1,201,134.00 |
| Jun 12 2024 | 0.3842 | -0.0001 | -0.03% | 0.3885 | 0.4032 | 0.3321 | 3,028,772.00 |
| Jun 11 2024 | 0.3843 | 0.0558 | 16.99% | 0.3299 | 0.450 | 0.2944 | 6,276,395.00 |
| Jun 10 2024 | 0.3285 | 0.0005 | 0.15% | 0.3283 | 0.3496 | 0.3117 | 1,724,322.00 |
| Jun 09 2024 | 0.328 | -0.0258 | -7.29% | 0.3544 | 0.371 | 0.3135 | 1,687,369.00 |
| Jun 08 2024 | 0.3538 | -0.0089 | -2.45% | 0.364 | 0.3785 | 0.3486 | 1,226,104.00 |
| Jun 07 2024 | 0.3627 | -0.0147 | -3.90% | 0.378 | 0.3884 | 0.350 | 1,643,542.00 |
| Jun 06 2024 | 0.3774 | -0.0006 | -0.16% | 0.380 | 0.3816 | 0.3735 | 687,477.00 |
| Jun 05 2024 | 0.378 | -0.0047 | -1.23% | 0.383 | 0.3928 | 0.375 | 859,050.00 |
| Jun 04 2024 | 0.3827 | -0.0053 | -1.37% | 0.3899 | 0.4029 | 0.371 | 848,362.00 |
| Jun 03 2024 | 0.388 | -0.0037 | -0.94% | 0.390 | 0.4059 | 0.3782 | 933,865.00 |
| Jun 02 2024 | 0.3917 | -0.0137 | -3.38% | 0.4078 | 0.412 | 0.388 | 588,039.00 |
| Jun 01 2024 | 0.4054 | 0.0217 | 5.66% | 0.384 | 0.4499 | 0.3828 | 1,574,337.00 |
| May 31 2024 | 0.3837 | -0.045 | -10.50% | 0.4275 | 0.4289 | 0.3787 | 1,553,586.00 |
| May 30 2024 | 0.4287 | 0.0417 | 10.78% | 0.3897 | 0.460 | 0.3737 | 2,992,024.00 |
| May 29 2024 | 0.387 | -0.0038 | -0.97% | 0.3907 | 0.4059 | 0.360 | 1,605,923.00 |
| May 28 2024 | 0.3908 | -0.0325 | -7.68% | 0.4231 | 0.4265 | 0.3843 | 1,091,615.00 |
| May 27 2024 | 0.4233 | 0.0031 | 0.74% | 0.4214 | 0.4326 | 0.3936 | 1,483,100.00 |
| May 26 2024 | 0.4202 | 0.004 | 0.96% | 0.4152 | 0.4327 | 0.408 | 599,587.00 |
| May 25 2024 | 0.4162 | -0.0009 | -0.22% | 0.417 | 0.4249 | 0.400 | 892,801.00 |
| May 24 2024 | 0.4171 | -0.0076 | -1.79% | 0.4238 | 0.4293 | 0.3985 | 1,933,066.00 |
| May 23 2024 | 0.4247 | -0.0372 | -8.05% | 0.4589 | 0.4635 | 0.400 | 3,231,495.00 |
| May 22 2024 | 0.4619 | 0.0223 | 5.07% | 0.4394 | 0.465 | 0.404 | 3,646,192.00 |
| May 21 2024 | 0.4396 | 0.0619 | 16.39% | 0.3785 | 0.4496 | 0.373 | 3,968,555.00 |
| May 20 2024 | 0.3777 | 0.0097 | 2.64% | 0.3676 | 0.3856 | 0.3509 | 2,114,417.00 |
| May 19 2024 | 0.368 | -0.0161 | -4.19% | 0.3846 | 0.387 | 0.3577 | 1,206,645.00 |
| May 18 2024 | 0.3841 | 0.0001 | 0.03% | 0.385 | 0.3869 | 0.378 | 715,440.00 |
| May 17 2024 | 0.384 | -0.001 | -0.26% | 0.3855 | 0.394 | 0.3752 | 770,432.00 |
| May 16 2024 | 0.385 | 0.0047 | 1.24% | 0.3812 | 0.3942 | 0.3713 | 853,850.00 |
| May 15 2024 | 0.3803 | 0.0128 | 3.48% | 0.3672 | 0.3856 | 0.3608 | 1,261,459.00 |
| May 14 2024 | 0.3675 | -0.0136 | -3.57% | 0.3813 | 0.3815 | 0.365 | 761,940.00 |
| May 13 2024 | 0.3811 | -0.0001 | -0.03% | 0.3812 | 0.386 | 0.3701 | 967,033.00 |
| May 12 2024 | 0.3812 | -0.0049 | -1.27% | 0.389 | 0.3949 | 0.3745 | 1,076,855.00 |
| May 11 2024 | 0.3861 | -0.0099 | -2.50% | 0.3969 | 0.4137 | 0.3854 | 1,551,236.00 |
| May 10 2024 | 0.396 | -0.0156 | -3.79% | 0.412 | 0.4209 | 0.3773 | 2,657,139.00 |
| May 09 2024 | 0.4116 | -0.0038 | -0.91% | 0.4165 | 0.425 | 0.3967 | 2,125,629.00 |
| May 08 2024 | 0.4154 | 0.0132 | 3.28% | 0.4022 | 0.4435 | 0.3971 | 2,054,161.00 |
| May 07 2024 | 0.4022 | -0.0174 | -4.15% | 0.4195 | 0.4231 | 0.395 | 1,183,134.00 |
| May 06 2024 | 0.4196 | -0.0252 | -5.67% | 0.4472 | 0.4519 | 0.400 | 3,425,296.00 |
| May 05 2024 | 0.4448 | 0.0415 | 10.29% | 0.4043 | 0.470 | 0.3802 | 5,037,772.00 |
| May 04 2024 | 0.4033 | -0.0145 | -3.47% | 0.4178 | 0.4209 | 0.3943 | 1,367,008.00 |
| May 03 2024 | 0.4178 | 0.0361 | 9.46% | 0.3839 | 0.430 | 0.3663 | 3,732,218.00 |
| May 02 2024 | 0.3817 | -0.0011 | -0.29% | 0.3815 | 0.408 | 0.3681 | 1,882,760.00 |
| May 01 2024 | 0.3828 | 0.020 | 5.51% | 0.3607 | 0.3993 | 0.3412 | 3,183,204.00 |
| Apr 30 2024 | 0.3628 | -0.0484 | -11.77% | 0.4124 | 0.421 | 0.322 | 4,381,819.00 |
| Apr 29 2024 | 0.4112 | -0.0153 | -3.59% | 0.4266 | 0.464 | 0.3913 | 3,788,360.00 |
| Apr 28 2024 | 0.4265 | 0.002 | 0.47% | 0.4248 | 0.4546 | 0.412 | 3,031,516.00 |
| Apr 27 2024 | 0.4245 | -0.0496 | -10.46% | 0.4787 | 0.4977 | 0.4037 | 6,754,171.00 |
