AntiMatter Historical Data

MATTER Page 20
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 0.0489
+4.60%
$ 2.78 million $ 21,500
May 28, 2023 $ 0.0468
+0.09%
$ 2.66 million $ 368,162
May 27, 2023 $ 0.0468
+4.54%
$ 2.65 million $ 305,789
May 26, 2023 $ 0.0447
+2.15%
$ 2.54 million $ 346,120
May 25, 2023 $ 0.0439
-0.34%
$ 2.49 million $ 281,221
May 24, 2023 $ 0.044
-7.30%
$ 2.5 million $ 399,277
May 23, 2023 $ 0.0475
+1.04%
$ 2.69 million $ 325,911
May 22, 2023 $ 0.047
-5.17%
$ 2.67 million $ 369,003
May 21, 2023 $ 0.0497
+6.22%
$ 2.82 million $ 442,147
May 20, 2023 $ 0.0468
+7.16%
$ 2.66 million $ 678,577
May 19, 2023 $ 0.0437
-7.48%
$ 2.48 million $ 411,996
May 18, 2023 $ 0.0472
-1.36%
$ 2.68 million $ 449,874
May 17, 2023 $ 0.0479
+0.82%
$ 2.72 million $ 284,655
May 16, 2023 $ 0.0475
-1.28%
$ 2.7 million $ 264,129
May 15, 2023 $ 0.0481
+3.11%
$ 2.73 million $ 308,708
May 14, 2023 $ 0.0467
+5.90%
$ 2.65 million $ 389,190
May 13, 2023 $ 0.0441
-0.25%
$ 2.5 million $ 254,851
May 12, 2023 $ 0.0442
-4.73%
$ 2.51 million $ 188,827
May 11, 2023 $ 0.0464
-12.82%
$ 2.63 million $ 262,337
May 10, 2023 $ 0.0533
+6.46%
$ 3.02 million $ 267,913
May 9, 2023 $ 0.05
-0.44%
$ 2.59 million $ 177,191
May 8, 2023 $ 0.0502
-13.90%
$ 2.6 million $ 267,080
May 7, 2023 $ 0.0583
-1.15%
$ 3.02 million $ 299,118
May 6, 2023 $ 0.0589
-1.06%
$ 3.05 million $ 399,336
May 5, 2023 $ 0.0597
-5.34%
$ 3.09 million $ 416,467
May 4, 2023 $ 0.063
-13.90%
$ 3.26 million $ 531,541
May 3, 2023 $ 0.0731
+2.70%
$ 3.79 million $ 456,621
May 2, 2023 $ 0.0714
-7.20%
$ 3.7 million $ 347,033
May 1, 2023 $ 0.077
+3.25%
$ 3.98 million $ 714,505
Apr 30, 2023 $ 0.0749
-8.53%
$ 3.88 million $ 317,595
Apr 29, 2023 $ 0.0818
-11.18%
$ 4.23 million $ 583,431
Apr 28, 2023 $ 0.0926
+30.30%
$ 4.79 million $ 1.17 million
Apr 27, 2023 $ 0.0711
+3.93%
$ 3.68 million $ 281,690
Apr 26, 2023 $ 0.0684
-5.22%
$ 3.54 million $ 360,969
Apr 25, 2023 $ 0.0721
-10.86%
$ 3.73 million $ 463,668
Apr 24, 2023 $ 0.0809
-3.41%
$ 4.19 million $ 577,823
Apr 23, 2023 $ 0.0838
-2.94%
$ 4.34 million $ 354,851
Apr 22, 2023 $ 0.0864
-0.61%
$ 4.47 million $ 582,973
Apr 21, 2023 $ 0.0869
-21.20%
$ 4.5 million $ 492,964
Apr 20, 2023 $ 0.11
-8.02%
$ 5.71 million $ 1.9 million
Apr 19, 2023 $ 0.12
-0.84%
$ 6.21 million $ 650,020
Apr 18, 2023 $ 0.121
-6.38%
$ 6.26 million $ 1.9 million
Apr 17, 2023 $ 0.129
+21.12%
$ 6.68 million $ 5.53 million
Apr 16, 2023 $ 0.107
+0.89%
$ 5.51 million $ 420,392
Apr 15, 2023 $ 0.106
-1.85%
$ 5.46 million $ 350,035
Apr 14, 2023 $ 0.108
+2.33%
$ 4.49 million $ 444,357
Apr 13, 2023 $ 0.105
+5.38%
$ 4.39 million $ 391,406
Apr 12, 2023 $ 0.0999
-7.94%
$ 4.17 million $ 301,448
Apr 11, 2023 $ 0.109
-0.41%
$ 4.53 million $ 437,162
Apr 10, 2023 $ 0.109
+7.26%
$ 4.54 million $ 784,676