AntiMatter Historical Data

MATTER Page 19
Download
Date Close Price change Market cap Trading volume
Jul 18, 2023 $ 0.0331
-0.40%
$ 1.88 million $ 267,600
Jul 17, 2023 $ 0.0333
-1.10%
$ 1.89 million $ 242,591
Jul 16, 2023 $ 0.0337
+0.78%
$ 1.91 million $ 309,090
Jul 15, 2023 $ 0.0334
-2.59%
$ 1.89 million $ 307,029
Jul 14, 2023 $ 0.0342
-2.28%
$ 1.94 million $ 271,368
Jul 13, 2023 $ 0.035
-2.92%
$ 1.99 million $ 241,835
Jul 12, 2023 $ 0.0359
-0.15%
$ 2.04 million $ 279,340
Jul 11, 2023 $ 0.0359
-1.81%
$ 2.04 million $ 239,310
Jul 10, 2023 $ 0.0367
-1.98%
$ 2.08 million $ 355,277
Jul 9, 2023 $ 0.0375
-2.75%
$ 2.13 million $ 342,357
Jul 8, 2023 $ 0.0385
-7.32%
$ 2.19 million $ 434,808
Jul 7, 2023 $ 0.0412
+9.87%
$ 2.34 million $ 1.45 million
Jul 6, 2023 $ 0.0375
+12.08%
$ 2.13 million $ 420,095
Jul 5, 2023 $ 0.0334
-1.70%
$ 1.89 million $ 241,182
Jul 4, 2023 $ 0.034
-4.58%
$ 1.93 million $ 258,646
Jul 3, 2023 $ 0.0355
+1.83%
$ 2.01 million $ 324,612
Jul 2, 2023 $ 0.0348
-0.06%
$ 1.98 million $ 315,865
Jul 1, 2023 $ 0.0348
+1.84%
$ 1.98 million $ 327,070
Jun 30, 2023 $ 0.0341
-1.98%
$ 1.94 million $ 160,951
Jun 29, 2023 $ 0.0347
+2.05%
$ 1.97 million $ 317,859
Jun 28, 2023 $ 0.0341
-5.21%
$ 1.94 million $ 258,881
Jun 27, 2023 $ 0.0359
+1.62%
$ 2.04 million $ 296,593
Jun 26, 2023 $ 0.0352
-0.34%
$ 2 million $ 290,449
Jun 25, 2023 $ 0.0353
-0.38%
$ 2 million $ 239,922
Jun 24, 2023 $ 0.0353
-5.55%
$ 2 million $ 271,674
Jun 23, 2023 $ 0.0374
+0.57%
$ 2.12 million $ 471,155
Jun 22, 2023 $ 0.0372
-4.78%
$ 2.11 million $ 599,163
Jun 21, 2023 $ 0.0391
+6.91%
$ 2.22 million $ 625,011
Jun 20, 2023 $ 0.0366
-0.36%
$ 2.08 million $ 502,809
Jun 19, 2023 $ 0.0367
+1.41%
$ 2.08 million $ 284,174
Jun 18, 2023 $ 0.0361
-3.62%
$ 2.05 million $ 350,279
Jun 17, 2023 $ 0.0376
+2.51%
$ 2.13 million $ 349,130
Jun 16, 2023 $ 0.0368
+11.57%
$ 2.09 million $ 350,725
Jun 15, 2023 $ 0.033
+3.98%
$ 1.87 million $ 291,587
Jun 14, 2023 $ 0.0317
+1.79%
$ 1.8 million $ 325,115
Jun 13, 2023 $ 0.0312
-0.91%
$ 1.77 million $ 249,554
Jun 12, 2023 $ 0.0316
-7.83%
$ 1.79 million $ 287,764
Jun 11, 2023 $ 0.0343
-2.81%
$ 1.95 million $ 224,208
Jun 10, 2023 $ 0.035
-15.44%
$ 1.99 million $ 254,539
Jun 9, 2023 $ 0.0414
-1.09%
$ 2.35 million $ 229,513
Jun 8, 2023 $ 0.0419
+2.32%
$ 2.38 million $ 252,850
Jun 7, 2023 $ 0.041
-3.07%
$ 2.32 million $ 269,312
Jun 6, 2023 $ 0.0422
+5.88%
$ 2.4 million $ 425,797
Jun 5, 2023 $ 0.0399
-11.30%
$ 2.26 million $ 412,045
Jun 4, 2023 $ 0.045
-2.06%
$ 2.56 million $ 311,908
Jun 3, 2023 $ 0.0459
+0.75%
$ 2.61 million $ 397,024
Jun 2, 2023 $ 0.0456
+2.52%
$ 2.59 million $ 314,124
Jun 1, 2023 $ 0.0444
-2.14%
$ 2.52 million $ 330,589
May 31, 2023 $ 0.0454
+1.93%
$ 2.58 million $ 367,513
May 30, 2023 $ 0.0445
-9.20%
$ 2.53 million $ 393,068