AntiMatter Historical Data

MATTER Page 18
Download
Date Close Price change Market cap Trading volume
Sep 6, 2023 $ 0.0336
+2.62%
$ 1.91 million $ 138,544
Sep 5, 2023 $ 0.0325
+3.78%
$ 1.85 million $ 144,279
Sep 4, 2023 $ 0.0314
+0.64%
$ 1.78 million $ 149,429
Sep 3, 2023 $ 0.0313
+1.56%
$ 1.78 million $ 145,799
Sep 2, 2023 $ 0.0308
-2.31%
$ 1.75 million $ 144,078
Sep 1, 2023 $ 0.0316
-1.32%
$ 1.8 million $ 165,570
Aug 31, 2023 $ 0.032
+0.41%
$ 1.82 million $ 131,390
Aug 30, 2023 $ 0.0319
-0.41%
$ 1.81 million $ 122,987
Aug 29, 2023 $ 0.0321
+1.11%
$ 1.82 million $ 121,526
Aug 28, 2023 $ 0.0316
-5.84%
$ 1.8 million $ 119,503
Aug 27, 2023 $ 0.0336
-1.01%
$ 1.91 million $ 148,110
Aug 26, 2023 $ 0.0339
-0.51%
$ 1.92 million $ 139,404
Aug 25, 2023 $ 0.034
+1.45%
$ 1.93 million $ 157,884
Aug 24, 2023 $ 0.0335
+0.32%
$ 1.9 million $ 107,568
Aug 23, 2023 $ 0.0334
+4.73%
$ 1.9 million $ 84,100
Aug 22, 2023 $ 0.0319
-5.53%
$ 1.81 million $ 122,956
Aug 21, 2023 $ 0.0338
-1.02%
$ 1.92 million $ 147,662
Aug 20, 2023 $ 0.0341
+5.29%
$ 1.93 million $ 174,433
Aug 19, 2023 $ 0.0324
-1.34%
$ 1.84 million $ 130,274
Aug 18, 2023 $ 0.0329
+5.49%
$ 1.87 million $ 128,223
Aug 17, 2023 $ 0.0312
+1.20%
$ 1.77 million $ 122,050
Aug 16, 2023 $ 0.0308
-2.25%
$ 1.75 million $ 133,010
Aug 15, 2023 $ 0.0315
-6.96%
$ 1.79 million $ 483,645
Aug 14, 2023 $ 0.0337
+0.36%
$ 1.91 million $ 394,494
Aug 13, 2023 $ 0.0336
-1.05%
$ 1.91 million $ 486,739
Aug 12, 2023 $ 0.0339
+0.08%
$ 1.92 million $ 305,354
Aug 11, 2023 $ 0.0339
+0.20%
$ 1.92 million $ 389,930
Aug 10, 2023 $ 0.0338
-0.25%
$ 1.92 million $ 449,905
Aug 9, 2023 $ 0.034
-2.67%
$ 1.93 million $ 361,943
Aug 8, 2023 $ 0.0348
+5.75%
$ 1.98 million $ 319,139
Aug 7, 2023 $ 0.0329
+0.27%
$ 1.86 million $ 384,111
Aug 6, 2023 $ 0.0328
-6.45%
$ 1.86 million $ 416,918
Aug 5, 2023 $ 0.035
+1.05%
$ 1.99 million $ 386,090
Aug 4, 2023 $ 0.0345
-2.94%
$ 1.96 million $ 337,169
Aug 3, 2023 $ 0.0356
-1.46%
$ 2.02 million $ 155,407
Aug 2, 2023 $ 0.0361
-2.27%
$ 2.05 million $ 393,150
Aug 1, 2023 $ 0.0369
+6.63%
$ 2.1 million $ 528,727
Jul 31, 2023 $ 0.0347
+6.29%
$ 1.97 million $ 129,068
Jul 30, 2023 $ 0.0326
+0.94%
$ 1.85 million $ 178,783
Jul 29, 2023 $ 0.0323
+0.05%
$ 1.84 million $ 127,254
Jul 28, 2023 $ 0.0323
-1.28%
$ 1.84 million $ 392,209
Jul 27, 2023 $ 0.0328
+1.79%
$ 1.86 million $ 408,536
Jul 26, 2023 $ 0.0324
+0.86%
$ 1.84 million $ 367,820
Jul 25, 2023 $ 0.0321
+0.40%
$ 1.82 million $ 292,147
Jul 24, 2023 $ 0.032
+0.49%
$ 1.82 million $ 321,531
Jul 23, 2023 $ 0.032
+1.01%
$ 1.81 million $ 299,320
Jul 22, 2023 $ 0.0317
+0.34%
$ 1.8 million $ 378,098
Jul 21, 2023 $ 0.0316
-3.43%
$ 1.8 million $ 329,025
Jul 20, 2023 $ 0.0328
-1.11%
$ 1.86 million $ 309,076
Jul 19, 2023 $ 0.0331
+0.06%
$ 1.88 million $ 248,563