| Symbol | MATTERUSD |
| Exchange | CCC |
| ICO Date | 27.02.2021 |
| Circulating Supply | 31.3M |
| Total Supply | 100M |
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 01.11.2026 | $0.000430 | $0.000457 | $0.000332 | $0.000404 | 950 | -5.90% |
| 31.10.2026 | $0.000380 | $0.000520 | $0.000332 | $0.000409 | 860 | +7.77% |
| 30.10.2026 | $0.000399 | $0.000744 | $0.000262 | $0.000481 | 1.8k | +20.58% |
| 29.10.2026 | $0.000381 | $0.000445 | $0.000319 | $0.000342 | 830 | -10.20% |
| 28.10.2026 | $0.000426 | $0.000581 | $0.000350 | $0.000388 | 730 | -8.95% |
| 27.10.2026 | $0.000521 | $0.000739 | $0.000425 | $0.000426 | 800 | -18.27% |
| 26.10.2026 | $0.000619 | $0.000779 | $0.000400 | $0.000528 | 500 | -14.69% |
| 25.10.2026 | $0.000619 | $0.000621 | $0.000619 | $0.000619 | 21 | -0.01% |
| 24.10.2026 | $0.000646 | $0.000646 | $0.000619 | $0.000619 | 250 | -4.05% |
| 23.10.2026 | $0.000728 | $0.000832 | $0.000644 | $0.000646 | 720 | -11.30% |
| 22.10.2026 | $0.000757 | $0.001777 | $0.000710 | $0.000712 | 1.3k | -6.00% |
| 21.10.2026 | $0.000792 | $0.001199 | $0.000712 | $0.000751 | 990 | -5.07% |
| 18.10.2026 | $0.001014 | $0.001014 | $0.001014 | $0.001014 | 2 | +0.00% |
| 17.10.2026 | $0.001014 | $0.001014 | $0.001014 | $0.001014 | 1 | +0.00% |
| 16.10.2026 | $0.001014 | $0.001014 | $0.001014 | $0.001014 | 2 | 0.00% |
| 15.10.2026 | $0.001014 | $0.001014 | $0.001014 | $0.001014 | 37 | -0.01% |
| 14.10.2026 | $0.001068 | $0.001068 | $0.001014 | $0.001014 | 30 | -5.03% |
| 13.10.2026 | $0.001136 | $0.001136 | $0.001068 | $0.001068 | 1 | -5.99% |
| 12.10.2026 | $0.001136 | $0.001136 | $0.001135 | $0.001136 | 5 | +0.00% |
| 11.10.2026 | $0.001070 | $0.001070 | $0.001070 | $0.001070 | 4 | +0.00% |
| 10.10.2026 | $0.001068 | $0.001070 | $0.001068 | $0.001070 | 11 | +0.21% |
| 09.10.2026 | $0.001138 | $0.001224 | $0.001068 | $0.001070 | 100 | -6.00% |
| 08.10.2026 | $0.001138 | $0.001174 | $0.001138 | $0.001138 | 4 | 0.00% |
| 07.10.2026 | $0.001175 | $0.001175 | $0.001068 | $0.001175 | 100 | +0.00% |
| 06.10.2026 | $0.001124 | $0.001124 | $0.001124 | $0.001124 | 1 | +0.00% |
| 05.10.2026 | $0.001125 | $0.001125 | $0.001124 | $0.001124 | 3 | -0.02% |
| 04.10.2026 | $0.001125 | $0.001125 | $0.001124 | $0.001124 | 140 | -0.01% |
| 03.10.2026 | $0.001127 | $0.001127 | $0.001124 | $0.001125 | 140 | -0.22% |
| 02.10.2026 | $0.001124 | $0.001127 | $0.001124 | $0.001125 | 140 | +0.00% |
| 01.10.2026 | $0.001124 | $0.001124 | $0.001124 | $0.001124 | 21 | +0.01% |
