AntiMatter Historical Data

MATTER Page 22
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 0.119
+11.15%
$ 3.96 million $ 610,372
Feb 17, 2023 $ 0.107
+8.40%
$ 3.56 million $ 533,667
Feb 16, 2023 $ 0.0988
+7.47%
$ 3.28 million $ 481,419
Feb 15, 2023 $ 0.0919
+3.42%
$ 3.05 million $ 520,909
Feb 14, 2023 $ 0.0889
+4.41%
$ 2.95 million $ 477,982
Feb 13, 2023 $ 0.0851
-0.01%
$ 2.82 million $ 414,108
Feb 12, 2023 $ 0.0851
+3.45%
$ 2.82 million $ 402,947
Feb 11, 2023 $ 0.0822
-2.42%
$ 2.73 million $ 380,004
Feb 10, 2023 $ 0.0842
+10.84%
$ 2.8 million $ 534,743
Feb 9, 2023 $ 0.076
-2.29%
$ 2.52 million $ 591,407
Feb 8, 2023 $ 0.0777
+0.63%
$ 2.58 million $ 582,072
Feb 7, 2023 $ 0.0772
-6.71%
$ 2.56 million $ 558,922
Feb 6, 2023 $ 0.0828
+2.50%
$ 2.75 million $ 449,221
Feb 5, 2023 $ 0.0808
+1.83%
$ 2.68 million $ 267,195
Feb 4, 2023 $ 0.0793
+3.75%
$ 2.63 million $ 360,938
Feb 3, 2023 $ 0.0764
-6.17%
$ 2.54 million $ 320,027
Feb 2, 2023 $ 0.0814
+2.60%
$ 2.7 million $ 417,299
Feb 1, 2023 $ 0.0794
-9.42%
$ 2.63 million $ 462,409
Jan 31, 2023 $ 0.0879
+22.95%
$ 2.92 million $ 431,302
Jan 30, 2023 $ 0.0715
-4.86%
$ 2.37 million $ 360,229
Jan 29, 2023 $ 0.0751
+4.07%
$ 2.49 million $ 289,061
Jan 28, 2023 $ 0.0721
+1.38%
$ 2.39 million $ 308,729
Jan 27, 2023 $ 0.0711
-7.65%
$ 2.36 million $ 532,773
Jan 26, 2023 $ 0.077
+1.13%
$ 2.56 million $ 340,719
Jan 25, 2023 $ 0.0762
+5.26%
$ 2.53 million $ 1 million
Jan 24, 2023 $ 0.0725
+13.37%
$ 2.4 million $ 703,457
Jan 23, 2023 $ 0.0638
-1.61%
$ 2.12 million $ 350,230
Jan 22, 2023 $ 0.0649
+2.29%
$ 2.15 million $ 247,964
Jan 21, 2023 $ 0.0634
+5.19%
$ 2.1 million $ 321,898
Jan 20, 2023 $ 0.0603
+5.37%
$ 2 million $ 444,827
Jan 19, 2023 $ 0.0572
+2.90%
$ 1.9 million $ 483,871
Jan 18, 2023 $ 0.0556
-4.35%
$ 1.84 million $ 326,191
Jan 17, 2023 $ 0.0581
-4.31%
$ 1.93 million $ 531,724
Jan 16, 2023 $ 0.0608
+11.69%
$ 2.02 million $ 436,994
Jan 15, 2023 $ 0.0544
+6.35%
$ 1.81 million $ 488,181
Jan 14, 2023 $ 0.0511
+6.58%
$ 1.7 million $ 283,974
Jan 13, 2023 $ 0.0479
-0.76%
$ 1.59 million $ 453,005
Jan 12, 2023 $ 0.0483
+3.09%
$ 1.6 million $ 457,285
Jan 11, 2023 $ 0.0468
-2.86%
$ 1.55 million $ 349,780
Jan 10, 2023 $ 0.0482
+4.12%
$ 1.6 million $ 232,346
Jan 9, 2023 $ 0.0463
+2.18%
$ 1.54 million $ 308,730
Jan 8, 2023 $ 0.0453
+0.11%
$ 1.5 million $ 245,875
Jan 7, 2023 $ 0.0452
-0.35%
$ 1.5 million $ 195,100
Jan 6, 2023 $ 0.0454
-0.34%
$ 1.51 million $ 206,249
Jan 5, 2023 $ 0.0456
-1.59%
$ 1.51 million $ 189,165
Jan 4, 2023 $ 0.0463
+6.69%
$ 1.54 million $ 272,402
Jan 3, 2023 $ 0.0434
-4.45%
$ 1.44 million $ 292,403
Jan 2, 2023 $ 0.0454
+7.45%
$ 1.51 million $ 277,150
Jan 1, 2023 $ 0.0422
+3.63%
$ 1.4 million $ 432,201
Dec 31, 2022 $ 0.0407
-5.68%
$ 1.35 million $ 249,043