AntiMatter Historical Data

MATTER Page 15
Download
Date Close Price change Market cap Trading volume
Feb 3, 2024 $ 0.045
-43.43%
$ 2.11 million $ 85
Feb 2, 2024 $ 0.0795
-2.03%
$ 3.72 million $ 3,331
Feb 1, 2024 $ 0.0811
-3.25%
$ 3.8 million $ 7,441
Jan 31, 2024 $ 0.0839
-6.16%
$ 3.93 million $ 7,037
Jan 30, 2024 $ 0.0894
+48.98%
$ 4.18 million $ 15,665
Jan 29, 2024 $ 0.0951
+2.66%
$ 4.45 million $ 4,390
Jan 28, 2024 $ 0.0927
+3.56%
$ 4.34 million $ 26,255
Jan 27, 2024 $ 0.0893
-0.15%
$ -- $ 4,211
Jan 26, 2024 $ 0.0894
-0.43%
$ 4.5 million $ 4,221
Jan 25, 2024 $ 0.0898
-0.07%
$ 4.52 million $ 3,980
Jan 24, 2024 $ 0.0899
+0.65%
$ 4.53 million $ 35,307
Jan 23, 2024 $ 0.0893
-4.28%
$ 4.5 million $ 2,945
Jan 22, 2024 $ 0.0933
-12.49%
$ 4.7 million $ 26,136
Jan 21, 2024 $ 0.111
-0.46%
$ 5.61 million $ 8,557
Jan 20, 2024 $ 0.112
-4.88%
$ 5.63 million $ 13,899
Jan 19, 2024 $ 0.118
+1.27%
$ 5.92 million $ 2,369
Jan 18, 2024 $ 0.116
-8.81%
$ 5.84 million $ 11,770
Jan 17, 2024 $ 0.127
+7.91%
$ 6.4 million $ 176,680
Jan 16, 2024 $ 0.12
-6.95%
$ 6.02 million $ 30,402
Jan 15, 2024 $ 0.129
-0.71%
$ 6.48 million $ 11,196
Jan 14, 2024 $ 0.13
-4.18%
$ 6.52 million $ 2,489
Jan 13, 2024 $ 0.135
+0.27%
$ 7.13 million $ 7,309
Jan 12, 2024 $ 0.135
-5.04%
$ 7.1 million $ 16,137
Jan 11, 2024 $ 0.142
-0.29%
$ 7.48 million $ 40,444
Jan 10, 2024 $ 0.142
-17.44%
$ 7.51 million $ 284,605
Jan 9, 2024 $ 0.172
-8.48%
$ 9.09 million $ 31,598
Jan 8, 2024 $ 0.188
+12.50%
$ 9.93 million $ 26,987
Jan 7, 2024 $ 0.167
-2.49%
$ 8.83 million $ 10,098
Jan 6, 2024 $ 0.172
-3.28%
$ 9.76 million $ 100,409
Jan 5, 2024 $ 0.177
-11.15%
$ 10.09 million $ 73,935
Jan 4, 2024 $ 0.2
+14.36%
$ 11.36 million $ 378,994
Jan 3, 2024 $ 0.174
-28.03%
$ 9.92 million $ 835,196
Jan 2, 2024 $ 0.242
-0.14%
$ 13.79 million $ 256,211
Jan 1, 2024 $ 0.242
+3.98%
$ 13.79 million $ 407,136
Dec 31, 2023 $ 0.233
+7.81%
$ 13.26 million $ 371,527
Dec 30, 2023 $ 0.216
-2.32%
$ 12.29 million $ 124,117
Dec 29, 2023 $ 0.222
-16.08%
$ 12.58 million $ 502,625
Dec 28, 2023 $ 0.264
+5.75%
$ 15 million $ 1.03 million
Dec 27, 2023 $ 0.25
+2.63%
$ 14.19 million $ 506,698
Dec 26, 2023 $ 0.244
+2.46%
$ 13.83 million $ 1.13 million
Dec 25, 2023 $ 0.238
+9.08%
$ 13.49 million $ 502,165
Dec 24, 2023 $ 0.218
-9.01%
$ 12.4 million $ 301,275
Dec 23, 2023 $ 0.24
-10.83%
$ 13.63 million $ 988,788
Dec 22, 2023 $ 0.269
+3.68%
$ 15.29 million $ 887,174
Dec 21, 2023 $ 0.259
-30.47%
$ 14.69 million $ 1.31 million
Dec 20, 2023 $ 0.372
+13.69%
$ 21.15 million $ 4.85 million
Dec 19, 2023 $ 0.328
+42.90%
$ 18.6 million $ 3.23 million
Dec 18, 2023 $ 0.229
-3.25%
$ 13.01 million $ 406,126
Dec 17, 2023 $ 0.237
+3.61%
$ 13.45 million $ 298,646
Dec 16, 2023 $ 0.228
-19.23%
$ 12.98 million $ 853,492