AntiMatter Historical Data

MATTER Page 14
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 0.0974
+0.04%
$ 4.37 million $ 37,754
Mar 24, 2024 $ 0.0976
-1.23%
$ 4.37 million $ 27,048
Mar 23, 2024 $ 0.0989
+8.68%
$ 4.43 million $ 71,298
Mar 22, 2024 $ 0.0909
+10.34%
$ 4.08 million $ 48,882
Mar 21, 2024 $ 0.0824
+8.04%
$ 3.69 million $ 23,481
Mar 20, 2024 $ 0.0764
-10.08%
$ 3.42 million $ 31,696
Mar 19, 2024 $ 0.0849
-17.18%
$ 3.81 million $ 30,960
Mar 18, 2024 $ 0.103
+10.34%
$ 4.59 million $ 23,581
Mar 17, 2024 $ 0.0928
+4.46%
$ 4.16 million $ 20,356
Mar 16, 2024 $ 0.0888
-2.34%
$ 4.04 million $ 36,805
Mar 15, 2024 $ 0.091
+9.30%
$ 4.14 million $ 36,331
Mar 14, 2024 $ 0.0831
-11.67%
$ 3.78 million $ 29,184
Mar 13, 2024 $ 0.0942
-5.11%
$ 4.28 million $ 25,442
Mar 12, 2024 $ 0.0992
-9.21%
$ 4.51 million $ 27,276
Mar 11, 2024 $ 0.109
+14.32%
$ 4.97 million $ 47,013
Mar 10, 2024 $ 0.0956
+7.87%
$ 4.35 million $ 29,788
Mar 9, 2024 $ 0.0887
-0.04%
$ 4.03 million $ 28,754
Mar 8, 2024 $ 0.0887
+6.12%
$ 4.03 million $ 29,998
Mar 7, 2024 $ 0.0837
-21.26%
$ 3.81 million $ 26,653
Mar 6, 2024 $ 0.106
+40.97%
$ 4.83 million $ 11,369
Mar 5, 2024 $ 0.0754
-18.80%
$ 3.43 million $ 35,678
Mar 4, 2024 $ 0.0928
+4.10%
$ 4.22 million $ 31,320
Mar 3, 2024 $ 0.0891
-6.61%
$ 4.05 million $ 26,414
Mar 2, 2024 $ 0.0954
-11.89%
$ 4.34 million $ 33,170
Mar 1, 2024 $ 0.108
+1.75%
$ 4.92 million $ 15,740
Feb 29, 2024 $ 0.106
-0.07%
$ 4.84 million $ 86,290
Feb 28, 2024 $ 0.106
+11.19%
$ 4.83 million $ 31,138
Feb 27, 2024 $ 0.0955
+92.14%
$ 4.34 million $ 7,973
Feb 26, 2024 $ 0.0497
-46.63%
$ 2.26 million $ 5
Feb 25, 2024 $ 0.0931
+106.95%
$ 4.24 million $ 6,668
Feb 24, 2024 $ 0.0532
+0.00%
$ 2.47 million $ 23
Feb 23, 2024 $ 0.069
+0.00%
$ 3.2 million $ 28
Feb 22, 2024 $ 0.069
-25.06%
$ 3.2 million $ 8,877
Feb 21, 2024 $ 0.0922
-4.72%
$ 4.28 million $ 8,803
Feb 20, 2024 $ 0.0967
+5.26%
$ 4.49 million $ 24,387
Feb 19, 2024 $ 0.089
-0.30%
$ -- $ 3,739
Feb 18, 2024 $ 0.0892
+4.93%
$ 4.14 million $ 5,332
Feb 17, 2024 $ 0.085
-4.03%
$ 3.95 million $ 72,031
Feb 16, 2024 $ 0.0887
-0.10%
$ 4.12 million $ 14,033
Feb 14, 2024 $ 0.0928
+4.57%
$ 4.31 million $ 8,511
Feb 13, 2024 $ 0.0888
-5.75%
$ 4.12 million $ 13,572
Feb 12, 2024 $ 0.0941
+3.93%
$ 4.37 million $ 5,266
Feb 11, 2024 $ 0.0905
-35.16%
$ 4.2 million $ 3,148
Feb 10, 2024 $ 0.14
+51.03%
$ 6.53 million $ 0
Feb 9, 2024 $ 0.0925
+3.00%
$ 4.33 million $ 11,117
Feb 8, 2024 $ 0.0898
+1.52%
$ 4.2 million $ 9,105
Feb 7, 2024 $ 0.0885
+1.83%
$ 4.14 million $ 10,260
Feb 6, 2024 $ 0.0869
-5.26%
$ 4.07 million $ 15,400
Feb 5, 2024 $ 0.0917
+25.66%
$ 4.29 million $ 114,399
Feb 4, 2024 $ 0.073
+62.12%
$ 3.41 million $ 14,505