Market Cap $2.06T
-0.58%
Volume 24h $79.66B
31.59%
BTC % 57.859%
-0.38%
ETH % 9.32025%
1.26%
Coins
34.665
Exchanges
204
Live
Mate (MATE) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Mate (MATE) in USD Dollar. This table shows 1,737 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.0005608 | $0.00055343 | $0.0005608 | $0.00055571 | $25 | $1,514 |
| May-22 2026 | $0.00055571 | $0.00055571 | $0.00056229 | $0.00055886 | - | $1,500 |
| May-21 2026 | $0.00055886 | $0.00055536 | $0.00055886 | $0.00055649 | - | $1,509 |
| May-20 2026 | $0.00055649 | $0.000551 | $0.00055662 | $0.000551 | $6 | $1,502 |
| May-19 2026 | $0.000551 | $0.000551 | $0.00055419 | $0.00055419 | - | $1,488 |
| May-18 2026 | $0.00055378 | $0.00055 | $0.00055838 | $0.00055838 | - | $1,495 |
| May-17 2026 | $0.00055748 | $0.00055748 | $0.00055748 | $0.00055748 | - | $1,505 |
| May-16 2026 | $0.00055748 | $0.00055748 | $0.00056946 | $0.00056946 | - | $1,505 |
| May-15 2026 | $0.00056946 | $0.00056946 | $0.00057264 | $0.00056986 | - | $1,537 |
| May-14 2026 | $0.00057097 | $0.00056381 | $0.00057097 | $0.00056735 | - | $1,541 |
| May-13 2026 | $0.00056735 | $0.00056392 | $0.00057264 | $0.00056468 | - | $1,532 |
| May-12 2026 | $0.00056468 | $0.00055752 | $0.00056651 | $0.00056651 | - | $1,525 |
| May-11 2026 | $0.00056258 | $0.000557 | $0.00056297 | $0.00056297 | $16 | $1,519 |
| May-10 2026 | $0.00056297 | $0.00055464 | $0.00056297 | $0.00055545 | $17 | $1,520 |
| May-09 2026 | $0.00055545 | $0.00055545 | $0.00055814 | $0.00055704 | - | $1,500 |