AntiMatter Historical Data

MATTER Page 17
Download
Date Close Price change Market cap Trading volume
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
Dec 15, 2023 $ 0.283
+38.95%
$ 16.06 million $ 2.41 million
Dec 14, 2023 $ 0.205
+18.51%
$ 11.62 million $ 772,322
Dec 13, 2023 $ 0.172
-4.44%
$ 9.77 million $ 465,821
Dec 12, 2023 $ 0.181
+2.07%
$ 10.25 million $ 422,869
Dec 11, 2023 $ 0.177
-14.72%
$ 10.03 million $ 228,566
Dec 10, 2023 $ 0.207
+21.07%
$ 11.73 million $ 712,255
Dec 9, 2023 $ 0.17
-2.35%
$ 9.68 million $ 269,686
Dec 8, 2023 $ 0.175
-13.61%
$ 9.92 million $ 594,613
Dec 7, 2023 $ 0.202
-11.40%
$ 11.48 million $ 2.75 million
Dec 6, 2023 $ 0.228
+5.31%
$ 12.94 million $ 2.84 million
Dec 5, 2023 $ 0.217
+104.02%
$ 12.31 million $ 5.44 million
Dec 4, 2023 $ 0.106
+59.10%
$ 6.04 million $ 2.01 million
Dec 3, 2023 $ 0.0669
-0.09%
$ 3.8 million $ 388,231
Dec 2, 2023 $ 0.0671
+26.51%
$ 3.81 million $ 1.1 million
Dec 1, 2023 $ 0.0526
+40.72%
$ 2.98 million $ 655,009
Nov 30, 2023 $ 0.0373
-2.54%
$ 2.12 million $ 166,183
Nov 29, 2023 $ 0.0383
-7.22%
$ 2.17 million $ 160,633
Nov 28, 2023 $ 0.0412
-1.96%
$ 2.34 million $ 193,626
Nov 27, 2023 $ 0.0421
-2.82%
$ 2.39 million $ 203,192
Nov 26, 2023 $ 0.0432
+9.59%
$ 2.45 million $ 248,550
Nov 25, 2023 $ 0.0395
+9.21%
$ 2.24 million $ 162,933
Nov 24, 2023 $ 0.0366
+1.58%
$ 2.08 million $ 171,173
Nov 23, 2023 $ 0.0361
-2.96%
$ 2.05 million $ 125,521
Nov 22, 2023 $ 0.0374
+11.57%
$ 2.12 million $ 156,170
Nov 21, 2023 $ 0.0339
+4.19%
$ 1.92 million $ 190,582
Nov 20, 2023 $ 0.0324
+0.58%
$ 1.84 million $ 99,220
Nov 19, 2023 $ 0.0322
+0.43%
$ 1.83 million $ 109,618
Nov 18, 2023 $ 0.0322
-1.82%
$ 1.83 million $ 120,866
Nov 17, 2023 $ 0.0328
+0.19%
$ 1.86 million $ 153,149
Nov 16, 2023 $ 0.0327
+2.07%
$ 1.86 million $ 162,030
Nov 15, 2023 $ 0.0321
+1.41%
$ 1.82 million $ 108,943
Nov 14, 2023 $ 0.0318
-0.63%
$ 1.8 million $ 129,423
Nov 13, 2023 $ 0.032
-5.41%
$ 1.82 million $ 152,478
Nov 12, 2023 $ 0.0339
-1.01%
$ 1.93 million $ 127,285
Nov 11, 2023 $ 0.0342
+1.24%
$ 1.94 million $ 146,492
Nov 10, 2023 $ 0.0338
-2.77%
$ 1.92 million $ 164,600
Nov 9, 2023 $ 0.0346
+6.26%
$ 1.96 million $ 140,298
Nov 8, 2023 $ 0.0326
+0.96%
$ 1.86 million $ 123,647
Nov 7, 2023 $ 0.0323
-2.82%
$ 1.83 million $ 124,882