AntiMatter Historical Data

MATTER Page 11
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 0.0187
-0.61%
$ 804,368 $ 3,792
Oct 20, 2024 $ 0.0188
+13.15%
$ 809,352 $ 5,178
Oct 19, 2024 $ 0.0189
+12.59%
$ 814,986 $ 751
Oct 18, 2024 $ 0.0168
-66.40%
$ 723,882 $ 574
Oct 17, 2024 $ 0.05
+184.75%
$ 2.15 million $ 0
Oct 16, 2024 $ 0.0166
-9.04%
$ 713,385 $ 4,742
Oct 15, 2024 $ 0.0182
+7.70%
$ 784,320 $ 676
Oct 14, 2024 $ 0.0169
-1.55%
$ 726,083 $ 1,802
Oct 13, 2024 $ 0.0171
+1.95%
$ 737,504 $ 993
Oct 12, 2024 $ 0.0164
+4.60%
$ 705,359 $ 3,853
Oct 11, 2024 $ 0.0157
+10.37%
$ 674,338 $ 857
Oct 10, 2024 $ 0.0142
-2.54%
$ 610,997 $ 334
Oct 9, 2024 $ 0.0145
+2.32%
$ 626,509 $ 98
Oct 8, 2024 $ 0.0142
-6.33%
$ 612,290 $ 70
Oct 7, 2024 $ 0.0152
-7.05%
$ 653,655 $ 38
Oct 6, 2024 $ 0.0163
-9.71%
$ 703,207 $ 47
Oct 5, 2024 $ 0.0181
+13.87%
$ 778,704 $ 17
Oct 4, 2024 $ 0.0151
+0.00%
$ -- $ 3
Oct 3, 2024 $ 0.0151
-7.12%
$ 651,947 $ 87
Oct 2, 2024 $ 0.0163
-5.89%
$ 701,931 $ 79
Oct 1, 2024 $ 0.0173
-9.89%
$ 745,882 $ 179
Sep 30, 2024 $ 0.019
-8.45%
$ 819,328 $ 2,747
Sep 29, 2024 $ 0.0208
+9.59%
$ 894,408 $ 8,235
Sep 28, 2024 $ 0.0189
-4.45%
$ 816,118 $ 3,605
Sep 27, 2024 $ 0.0198
+8.88%
$ 854,367 $ 2,670
Sep 26, 2024 $ 0.0182
+1.56%
$ 784,663 $ 1,437
Sep 25, 2024 $ 0.0179
+12.41%
$ 772,598 $ 1,153
Sep 24, 2024 $ 0.0159
+1.27%
$ 687,280 $ 479
Sep 23, 2024 $ 0.0158
-14.86%
$ 678,662 $ 262
Sep 22, 2024 $ 0.0185
+17.29%
$ 797,506 $ 4,612
Sep 21, 2024 $ 0.0158
-1.99%
$ 679,955 $ 351
Sep 20, 2024 $ 0.0161
-5.29%
$ 693,744 $ 202
Sep 19, 2024 $ 0.017
+6.85%
$ 732,524 $ 218
Sep 18, 2024 $ 0.015
-5.12%
$ 647,207 $ 96
Sep 17, 2024 $ 0.0158
-7.07%
$ 682,109 $ 135
Sep 16, 2024 $ 0.017
+8.73%
$ 734,626 $ 7,167
Sep 15, 2024 $ 0.0157
-3.57%
$ 675,646 $ 90
Sep 14, 2024 $ 0.0163
-2.69%
$ 700,722 $ 31
Sep 13, 2024 $ 0.0167
+8.86%
$ 720,115 $ 278
Sep 12, 2024 $ 0.0154
-6.74%
$ 661,506 $ 7
Sep 11, 2024 $ 0.0165
+0.24%
$ 709,341 $ 10
Sep 10, 2024 $ 0.0164
-1.85%
$ 707,618 $ 40
Sep 9, 2024 $ 0.0167
+6.09%
$ 720,977 $ 16
Sep 8, 2024 $ 0.0158
-2.41%
$ 679,606 $ 113
Sep 7, 2024 $ 0.0162
+4.60%
$ 696,421 $ 107
Sep 6, 2024 $ 0.0155
-15.12%
$ 665,823 $ 291
Sep 5, 2024 $ 0.0182
+8.68%
$ 784,487 $ 3,166
Sep 4, 2024 $ 0.0168
+2.01%
$ 721,847 $ 191
Sep 3, 2024 $ 0.0164
+0.80%
$ 707,626 $ 274
Sep 2, 2024 $ 0.0163
-12.50%
$ 702,023 $ 2,820