Mate Historical Data

MATE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 29, 2025 $ 0.000683
+0.15%
$ 68,318 $ 40
Nov 28, 2025 $ 0.000698
-0.35%
$ 69,775 $ 13
Nov 26, 2025 $ 0.000694
+1.41%
$ 69,428 $ 23
Nov 25, 2025 $ 0.000677
-0.27%
$ 68,206 $ 17
Nov 24, 2025 $ 0.000686
+1.17%
$ 68,622 $ 586
Nov 22, 2025 $ 0.000667
-0.43%
$ -- $ 520
Nov 21, 2025 $ 0.000668
-4.54%
$ 66,730 $ 468
Nov 20, 2025 $ 0.000704
-1.90%
$ 70,316 $ 332
Nov 19, 2025 $ 0.000705
-3.09%
$ 70,495 $ 286
Nov 18, 2025 $ 0.000723
+0.73%
$ -- $ 224
Nov 17, 2025 $ 0.000717
-0.88%
$ 71,719 $ 182
Nov 16, 2025 $ 0.000723
-0.61%
$ 72,241 $ 109
Nov 15, 2025 $ 0.00073
+0.16%
$ 73,028 $ 66
Nov 14, 2025 $ 0.000718
-1.07%
$ -- $ 33
Nov 13, 2025 $ 0.00072
-2.62%
$ 72,152 $ 39
Nov 12, 2025 $ 0.000739
-0.70%
$ -- $ 20
Nov 11, 2025 $ 0.000746
-1.33%
$ 74,600 $ 90
Nov 10, 2025 $ 0.000754
-0.85%
$ -- $ 58
Nov 8, 2025 $ 0.000761
+0.75%
$ 76,075 $ 13
Nov 7, 2025 $ 0.000744
+0.56%
$ 74,370 $ 459
Nov 6, 2025 $ 0.000731
+0.50%
$ 73,127 $ 396
Nov 5, 2025 $ 0.000735
+1.14%
$ -- $ 356
Nov 4, 2025 $ 0.000725
-3.84%
$ 72,530 $ 302
Nov 3, 2025 $ 0.000755
-4.56%
$ 75,472 $ 97
Oct 31, 2025 $ 0.000846
+1.26%
$ -- $ 177
Oct 30, 2025 $ 0.000831
-2.44%
$ 83,096 $ 151
Oct 29, 2025 $ 0.000849
-0.38%
$ 84,913 $ 74
Oct 28, 2025 $ 0.000835
-3.96%
$ 83,478 $ 29
Oct 27, 2025 $ 0.00083
-4.84%
$ -- $ 2,361
Oct 24, 2025 $ 0.000861
-0.26%
$ -- $ 2,375
Oct 23, 2025 $ 0.000862
+3.09%
$ 86,005 $ 2,330
Oct 22, 2025 $ 0.000836
+0.00%
$ -- $ 2,216
Oct 21, 2025 $ 0.000867
+2.20%
$ 84,171 $ 2,219
Oct 20, 2025 $ 0.000865
+0.68%
$ -- $ 2,119
Oct 19, 2025 $ 0.000861
+1.65%
$ 86,132 $ 2,072
Oct 18, 2025 $ 0.000856
+0.06%
$ -- $ 2,014
Oct 17, 2025 $ 0.000847
-3.36%
$ 84,690 $ 1,959
Oct 16, 2025 $ 0.000874
-1.53%
$ -- $ 1,783
Oct 15, 2025 $ 0.000893
-0.88%
$ 89,310 $ 1,709
Oct 14, 2025 $ 0.000913
-2.78%
$ 91,310 $ 1,637
Oct 13, 2025 $ 0.000917
-0.33%
$ -- $ 1,321
Oct 12, 2025 $ 0.000917
+8.09%
$ 91,682 $ 1,208
Oct 11, 2025 $ 0.000844
-0.73%
$ 84,398 $ 1,024
Oct 10, 2025 $ 0.000898
-1.17%
$ -- $ 482
Oct 9, 2025 $ 0.000901
-1.65%
$ 90,057 $ 415
Oct 8, 2025 $ 0.000921
-0.19%
$ 92,092 $ 297
Oct 7, 2025 $ 0.000893
+3.80%
$ 89,252 $ 189
Apr 3, 2025 $ 0.000699
+0.00%
$ -- $ 48
Mar 27, 2025 $ 0.000726
+0.00%
$ -- $ 30
Mar 20, 2025 $ 0.00074
+0.00%
$ -- $ 30