AntiMatter Historical Data

MATTER Page 12
Download
Date Close Price change Market cap Trading volume
Jul 2, 2024 $ 0.0369
-1.79%
$ 1.59 million $ 3,070
Jul 1, 2024 $ 0.0375
+35.26%
$ 1.62 million $ 28,927
Jun 30, 2024 $ 0.0279
-0.46%
$ 1.2 million $ 27,731
Jun 29, 2024 $ 0.0279
+12.61%
$ 1.2 million $ 20,541
Jun 28, 2024 $ 0.0249
+8.70%
$ 1.07 million $ 12,618
Jun 27, 2024 $ 0.0228
-6.01%
$ 983,970 $ 11,168
Jun 26, 2024 $ 0.0253
-21.56%
$ 1.09 million $ 8,289
Jun 25, 2024 $ 0.0323
-1.85%
$ 1.39 million $ 4,788
Jun 24, 2024 $ 0.0329
-3.73%
$ 1.42 million $ 2,251
Jun 23, 2024 $ 0.0342
+25.36%
$ 1.47 million $ 4,015
Jun 22, 2024 $ 0.0273
-23.54%
$ 1.18 million $ 6,685
Jun 21, 2024 $ 0.0357
+5.89%
$ 1.54 million $ 16,623
Jun 20, 2024 $ 0.0337
+33.69%
$ 1.45 million $ 3,683
Jun 19, 2024 $ 0.0357
+2.05%
$ 1.54 million $ 38,081
Jun 18, 2024 $ 0.035
+33.77%
$ 1.51 million $ 37,283
Jun 17, 2024 $ 0.0261
-6.68%
$ 1.13 million $ 9,558
Jun 16, 2024 $ 0.0279
+4.45%
$ 1.2 million $ 12,751
Jun 15, 2024 $ 0.0426
+2.04%
$ 1.84 million $ 3,002
Jun 14, 2024 $ 0.0417
+32.80%
$ 1.8 million $ 2,941
Jun 13, 2024 $ 0.0314
-27.52%
$ 1.36 million $ 10,971
Jun 12, 2024 $ 0.0434
+41.69%
$ 1.87 million $ 7,383
Jun 11, 2024 $ 0.0307
-6.97%
$ 1.32 million $ 9,464
Jun 10, 2024 $ 0.0331
-3.39%
$ 1.43 million $ 13,538
Jun 9, 2024 $ 0.0343
-4.96%
$ 1.48 million $ 13,901
Jun 8, 2024 $ 0.0361
-5.01%
$ 1.55 million $ 12,734
Jun 7, 2024 $ 0.038
+5.24%
$ 1.64 million $ 14,282
Jun 6, 2024 $ 0.036
-27.27%
$ 1.55 million $ 14,906
Jun 5, 2024 $ 0.0496
+39.94%
$ 2.14 million $ 5,001
Jun 4, 2024 $ 0.0354
-28.56%
$ 1.53 million $ 10,983
Jun 3, 2024 $ 0.0496
-3.33%
$ 2.14 million $ 5,950
Jun 2, 2024 $ 0.0513
+50.15%
$ 2.21 million $ 13,404
Jun 1, 2024 $ 0.0341
-4.24%
$ 1.47 million $ 13,699
May 31, 2024 $ 0.0357
+3.81%
$ 1.54 million $ 14,694
May 30, 2024 $ 0.0537
-0.95%
$ 2.31 million $ 5,266
May 29, 2024 $ 0.0542
-5.43%
$ 2.34 million $ 15,507
May 28, 2024 $ 0.0574
-2.78%
$ 2.47 million $ 3,403
May 27, 2024 $ 0.059
-6.10%
$ 2.54 million $ 25,950
May 26, 2024 $ 0.0628
-4.10%
$ 2.71 million $ 14,215
May 25, 2024 $ 0.0655
+4.45%
$ 2.9 million $ 39,985
May 24, 2024 $ 0.0627
-4.18%
$ 2.77 million $ 7,120
May 23, 2024 $ 0.0653
+32.97%
$ 2.89 million $ 5,806
May 22, 2024 $ 0.0492
-26.69%
$ 2.17 million $ 11,873
May 21, 2024 $ 0.0671
-1.10%
$ 2.97 million $ 11,472
May 20, 2024 $ 0.0678
+61.52%
$ 3 million $ 3,895
May 19, 2024 $ 0.042
+3.70%
$ 1.86 million $ 11,629
May 18, 2024 $ 0.0405
-30.57%
$ 1.79 million $ 14,110
May 17, 2024 $ 0.0584
+37.91%
$ 2.58 million $ 3,513
May 16, 2024 $ 0.0423
-12.60%
$ 1.87 million $ 984
May 15, 2024 $ 0.0484
-12.57%
$ 2.14 million $ 12,201
May 14, 2024 $ 0.0554
-4.67%
$ 2.45 million $ 4,840