AntiMatter Historical Data

MATTER Page 18
Download
Date Close Price change Market cap Trading volume
Nov 6, 2023 $ 0.0334
-1.05%
$ 1.9 million $ 179,131
Nov 5, 2023 $ 0.034
+16.01%
$ 1.93 million $ 233,117
Nov 4, 2023 $ 0.0294
+3.53%
$ 1.67 million $ 110,898
Nov 3, 2023 $ 0.0284
+1.83%
$ 1.61 million $ 97,882
Nov 2, 2023 $ 0.0279
+0.81%
$ 1.58 million $ 100,717
Nov 1, 2023 $ 0.0277
+3.75%
$ 1.57 million $ 133,573
Oct 31, 2023 $ 0.0267
-7.16%
$ 1.52 million $ 76,497
Oct 30, 2023 $ 0.0287
-3.69%
$ 1.63 million $ 85,454
Oct 29, 2023 $ 0.0298
+10.02%
$ 1.69 million $ 286,796
Oct 28, 2023 $ 0.0271
-1.54%
$ 1.54 million $ 76,787
Oct 27, 2023 $ 0.0277
+1.74%
$ 1.57 million $ 70,045
Oct 26, 2023 $ 0.0277
+3.16%
$ 1.57 million $ 75,804
Oct 25, 2023 $ 0.0269
+0.15%
$ 1.53 million $ 74,611
Oct 24, 2023 $ 0.0268
+0.94%
$ 1.52 million $ 68,961
Oct 23, 2023 $ 0.0266
+4.78%
$ 1.51 million $ 74,983
Oct 22, 2023 $ 0.0253
+1.23%
$ 1.43 million $ 74,044
Oct 21, 2023 $ 0.0249
+0.52%
$ 1.41 million $ 77,005
Oct 20, 2023 $ 0.0248
+8.06%
$ 1.41 million $ 88,474
Oct 19, 2023 $ 0.0229
-4.23%
$ 1.3 million $ 83,218
Oct 18, 2023 $ 0.0239
-4.78%
$ 1.36 million $ 80,780
Oct 17, 2023 $ 0.0251
-3.38%
$ 1.42 million $ 78,995
Oct 16, 2023 $ 0.026
-3.79%
$ 1.48 million $ 70,741
Oct 15, 2023 $ 0.0271
-6.72%
$ 1.54 million $ 125,914
Oct 14, 2023 $ 0.0291
-6.21%
$ 1.65 million $ 375,165
Oct 13, 2023 $ 0.0308
+0.19%
$ 1.75 million $ 71,070
Oct 12, 2023 $ 0.0307
+0.01%
$ 1.74 million $ 66,814
Oct 11, 2023 $ 0.0308
-0.44%
$ 1.75 million $ 70,734
Oct 10, 2023 $ 0.031
+0.17%
$ 1.76 million $ 70,891
Oct 9, 2023 $ 0.031
-1.44%
$ 1.76 million $ 96,749
Oct 8, 2023 $ 0.0314
-0.76%
$ 1.79 million $ 71,551
Oct 7, 2023 $ 0.0318
-0.72%
$ 1.81 million $ 102,960
Oct 6, 2023 $ 0.0324
+0.39%
$ 1.84 million $ 103,365
Oct 5, 2023 $ 0.0322
-2.28%
$ 1.83 million $ 105,717
Oct 4, 2023 $ 0.033
+1.02%
$ 1.87 million $ 120,564
Oct 3, 2023 $ 0.0324
+0.18%
$ 1.84 million $ 108,576
Oct 2, 2023 $ 0.0326
-4.20%
$ 1.85 million $ 136,444
Oct 1, 2023 $ 0.0341
+0.80%
$ 1.93 million $ 141,430
Sep 30, 2023 $ 0.0337
+0.58%
$ 1.92 million $ 126,612
Sep 29, 2023 $ 0.0335
+3.29%
$ 1.9 million $ 118,487
Sep 28, 2023 $ 0.0324
-0.95%
$ 1.84 million $ 150,517
Sep 27, 2023 $ 0.0328
+1.15%
$ 1.86 million $ 126,517
Sep 26, 2023 $ 0.0322
+0.24%
$ 1.83 million $ 127,922
Sep 25, 2023 $ 0.0322
+0.28%
$ 1.83 million $ 144,171
Sep 24, 2023 $ 0.0321
-1.77%
$ 1.82 million $ 128,550
Sep 23, 2023 $ 0.0327
-0.15%
$ 1.86 million $ 132,358
Sep 22, 2023 $ 0.0327
+3.44%
$ 1.86 million $ 139,073
Sep 21, 2023 $ 0.0316
-2.92%
$ 1.79 million $ 135,404
Sep 20, 2023 $ 0.0326
+2.98%
$ 1.85 million $ 113,320
Sep 19, 2023 $ 0.0317
-2.28%
$ 1.8 million $ 57,257
Sep 18, 2023 $ 0.0325
-0.05%
$ 1.85 million $ 101,499