AntiMatter Historical Data

MATTER Page 11
Download
Date Close Price change Market cap Trading volume
Aug 21, 2024 $ 0.0268
+1.22%
$ 1.16 million $ 2,677
Aug 20, 2024 $ 0.0265
-0.63%
$ 1.14 million $ 2,416
Aug 19, 2024 $ 0.0267
-0.41%
$ 1.15 million $ 2,507
Aug 18, 2024 $ 0.0268
+17.45%
$ 1.16 million $ 5,889
Aug 17, 2024 $ 0.0228
-0.35%
$ 984,729 $ 286
Aug 16, 2024 $ 0.0229
+0.66%
$ 988,177 $ 958
Aug 15, 2024 $ 0.0228
-16.38%
$ 981,712 $ 3,468
Aug 14, 2024 $ 0.0273
+3.58%
$ 1.17 million $ 6,970
Aug 13, 2024 $ 0.0263
-5.05%
$ 1.13 million $ 4,253
Aug 12, 2024 $ 0.0277
+2.59%
$ 1.19 million $ 2,290
Aug 11, 2024 $ 0.027
+9.83%
$ 1.17 million $ 3,792
Aug 10, 2024 $ 0.0248
-9.03%
$ 1.07 million $ 1,202
Aug 9, 2024 $ 0.0273
+29.02%
$ 1.18 million $ 6,617
Aug 8, 2024 $ 0.0212
+3.07%
$ 911,898 $ 2,373
Aug 7, 2024 $ 0.0205
-18.11%
$ 882,162 $ 2,156
Aug 6, 2024 $ 0.0237
+9.69%
$ 1.02 million $ 3,768
Aug 5, 2024 $ 0.0216
-12.03%
$ 929,567 $ 3,299
Aug 4, 2024 $ 0.0245
-0.89%
$ 1.06 million $ 1,553
Aug 3, 2024 $ 0.0248
-19.38%
$ 1.07 million $ 1,543
Aug 2, 2024 $ 0.0307
+10.92%
$ 1.32 million $ 9,110
Aug 1, 2024 $ 0.0277
-18.95%
$ 1.19 million $ 1,968
Jul 31, 2024 $ 0.0341
-6.19%
$ 1.47 million $ 5,805
Jul 30, 2024 $ 0.0364
+1.09%
$ 1.57 million $ 9,818
Jul 29, 2024 $ 0.0326
-15.14%
$ 1.41 million $ 676
Jul 28, 2024 $ 0.0385
+0.13%
$ 1.66 million $ 4,358
Jul 27, 2024 $ 0.0384
+1.75%
$ 1.66 million $ 1,338
Jul 26, 2024 $ 0.0367
+0.96%
$ 1.58 million $ 3,099
Jul 25, 2024 $ 0.0363
-2.61%
$ 1.56 million $ 12,124
Jul 24, 2024 $ 0.0373
+30.70%
$ 1.61 million $ 19,053
Jul 23, 2024 $ 0.0285
-0.25%
$ 1.23 million $ 4,359
Jul 22, 2024 $ 0.0286
-22.75%
$ 1.23 million $ 13,725
Jul 21, 2024 $ 0.0369
+25.87%
$ 1.59 million $ 16,610
Jul 20, 2024 $ 0.0385
+4.54%
$ 1.66 million $ 3,482
Jul 19, 2024 $ 0.0368
+32.21%
$ 1.59 million $ 15,646
Jul 18, 2024 $ 0.0278
-21.05%
$ 1.2 million $ 13,864
Jul 17, 2024 $ 0.0353
-8.33%
$ 1.52 million $ 4,110
Jul 16, 2024 $ 0.0385
+5.46%
$ 1.66 million $ 0
Jul 15, 2024 $ 0.0365
+37.45%
$ 1.57 million $ 17,929
Jul 14, 2024 $ 0.033
+0.50%
$ 1.42 million $ 2,214
Jul 13, 2024 $ 0.0328
+21.39%
$ 1.42 million $ 8,312
Jul 12, 2024 $ 0.027
-14.53%
$ 1.16 million $ 15,196
Jul 11, 2024 $ 0.0316
-3.36%
$ 1.36 million $ 16,887
Jul 10, 2024 $ 0.0326
+20.96%
$ 1.41 million $ 18,721
Jul 9, 2024 $ 0.0269
-2.14%
$ 1.16 million $ 14,492
Jul 8, 2024 $ 0.0276
-9.61%
$ 1.19 million $ 13,495
Jul 7, 2024 $ 0.0305
+15.87%
$ 1.32 million $ 2,859
Jul 6, 2024 $ 0.027
+13.31%
$ 1.16 million $ 14,572
Jul 5, 2024 $ 0.0238
-23.36%
$ 1.03 million $ 11,754
Jul 4, 2024 $ 0.025
-26.09%
$ 1.08 million $ 17,867
Jul 3, 2024 $ 0.0339
-8.04%
$ 1.46 million $ 21,041