Market Cap $3.26T
0.03%
Volume 24h $148.84B
-71.08%
BTC % 54.61%
-0.16%
ETH % 11.25%
0.71%
Coins
33.767
+1
Exchanges
885
Last update
16 Seconds ago
Mate (MATE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $0.00071779 | $0.00071398 | $0.00071779 | $0.00071398 | - | $1,938 |
| Dec-05 2025 | $0.00071398 | $0.00071217 | $0.00072357 | $0.00072243 | - | $1,928 |
| Dec-04 2025 | $0.00072243 | $0.00070498 | $0.00072663 | $0.00070498 | $84 | $1,950 |
| Dec-03 2025 | $0.00070279 | $0.00068535 | $0.00070279 | $0.00068535 | $29 | $1,897 |
| Dec-02 2025 | $0.00068535 | $0.00066423 | $0.00068535 | $0.00066429 | - | $1,850 |
| Dec-01 2025 | $0.00066429 | $0.00065709 | $0.00068401 | $0.00068401 | $74 | $1,793 |
| Nov-30 2025 | $0.00069136 | $0.00068663 | $0.00069721 | $0.00068663 | $21 | $1,867 |
| Nov-29 2025 | $0.00068663 | $0.00068663 | $0.0006976 | $0.0006976 | - | $1,854 |
| Nov-28 2025 | $0.0006976 | $0.00069469 | $0.00070247 | $0.00070096 | - | $1,883 |
| Nov-27 2025 | $0.00070096 | $0.00069684 | $0.00070203 | $0.00069879 | - | $1,892 |
| Nov-26 2025 | $0.00069879 | $0.00068104 | $0.00069879 | $0.00068549 | - | $1,887 |
| Nov-25 2025 | $0.00068453 | $0.0006746 | $0.00068574 | $0.00068574 | $37 | $1,848 |
| Nov-24 2025 | $0.00068574 | $0.00067226 | $0.00069049 | $0.00067622 | $46 | $1,851 |
| Nov-23 2025 | $0.00067999 | $0.00067102 | $0.00067999 | $0.00067102 | - | $1,836 |
| Nov-22 2025 | $0.00067102 | $0.00066574 | $0.00067393 | $0.00067046 | $54 | $1,812 |