AntiMatter Historical Data

MATTER Page 10
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.00708
-18.90%
$ 305,065 $ 128,005
Dec 9, 2024 $ 0.0087
-6.77%
$ 374,867 $ 135,789
Dec 8, 2024 $ 0.00935
-6.99%
$ 402,918 $ 125,363
Dec 7, 2024 $ 0.0101
+6.18%
$ 433,210 $ 117,351
Dec 6, 2024 $ 0.00948
+1.25%
$ 408,444 $ 121,368
Dec 5, 2024 $ 0.0094
-16.06%
$ 405,096 $ 125,015
Dec 4, 2024 $ 0.0116
-54.04%
$ 500,254 $ 187,262
Dec 3, 2024 $ 0.0257
+62.72%
$ 1.09 million $ 17,816
Dec 2, 2024 $ 0.0158
-36.70%
$ 680,463 $ 115,862
Dec 1, 2024 $ 0.025
+67.32%
$ 1.08 million $ 12,496
Nov 30, 2024 $ 0.0149
-3.93%
$ 642,876 $ 68,970
Nov 29, 2024 $ 0.0157
+12.38%
$ 676,485 $ 68,890
Nov 28, 2024 $ 0.014
-38.47%
$ 600,650 $ 62,710
Nov 27, 2024 $ 0.0228
+9.44%
$ 981,183 $ 878
Nov 26, 2024 $ 0.0208
-2.73%
$ 895,152 $ 13
Nov 25, 2024 $ 0.0216
+1.96%
$ 928,794 $ 43
Nov 24, 2024 $ 0.0212
-0.44%
$ 912,397 $ 81
Nov 23, 2024 $ 0.0213
+4.68%
$ 915,981 $ 3,131
Nov 22, 2024 $ 0.0204
-0.43%
$ 876,541 $ 740
Nov 21, 2024 $ 0.0205
+50.11%
$ 882,223 $ 1,997
Nov 20, 2024 $ 0.0136
-31.46%
$ 587,723 $ 79
Nov 19, 2024 $ 0.0199
+43.31%
$ 857,712 $ 2,432
Nov 18, 2024 $ 0.0139
+1.54%
$ 598,495 $ 234
Nov 17, 2024 $ 0.0137
-33.74%
$ 589,447 $ 1,982
Nov 16, 2024 $ 0.0207
+39.34%
$ 890,399 $ 25,811
Nov 15, 2024 $ 0.0148
+6.61%
$ 638,998 $ 308
Nov 14, 2024 $ 0.0139
+10.66%
$ 599,357 $ 673
Nov 13, 2024 $ 0.0126
-39.89%
$ 541,619 $ 304
Nov 12, 2024 $ 0.0209
+36.41%
$ 902,250 $ 103
Nov 11, 2024 $ 0.0154
+9.80%
$ 661,404 $ 1,877
Nov 10, 2024 $ 0.014
+6.23%
$ 602,373 $ 280
Nov 9, 2024 $ 0.0132
+7.87%
$ 567,041 $ 362
Nov 8, 2024 $ 0.0118
-3.44%
$ 507,579 $ 442
Nov 7, 2024 $ 0.0122
-3.94%
$ 525,676 $ 310
Nov 6, 2024 $ 0.0127
+1.28%
$ 547,220 $ 439
Nov 5, 2024 $ 0.0125
+4.67%
$ 540,326 $ 439
Nov 4, 2024 $ 0.012
+3.54%
$ 516,197 $ 432
Nov 3, 2024 $ 0.0116
-1.95%
$ 498,531 $ 489
Nov 2, 2024 $ 0.0118
-32.06%
$ 508,441 $ 1,149
Nov 1, 2024 $ 0.0174
+31.80%
$ 748,514 $ 973
Oct 31, 2024 $ 0.0132
-4.08%
$ 567,903 $ 693
Oct 30, 2024 $ 0.0184
+37.89%
$ 794,958 $ 28
Oct 29, 2024 $ 0.0134
-22.85%
$ 576,520 $ 1,324
Oct 28, 2024 $ 0.0173
+25.37%
$ 747,092 $ 139
Oct 27, 2024 $ 0.0138
+6.30%
$ 595,910 $ 505
Oct 26, 2024 $ 0.013
-22.10%
$ 560,578 $ 800
Oct 25, 2024 $ 0.0153
-13.40%
$ 659,240 $ 1,261
Oct 24, 2024 $ 0.0177
+7.03%
$ 761,238 $ 479
Oct 23, 2024 $ 0.0166
-0.44%
$ 714,712 $ 1,615
Oct 22, 2024 $ 0.0167
-10.43%
$ 717,850 $ 1,212