AntiMatter Historical Data

MATTER Page 22
Download
Date Close Price change Market cap Trading volume
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
Apr 9, 2023 $ 0.102
-4.13%
$ 4.23 million $ 382,998
Apr 8, 2023 $ 0.106
-2.97%
$ 4.41 million $ 1.55 million
Apr 7, 2023 $ 0.109
-7.27%
$ 4.54 million $ 326,474
Apr 6, 2023 $ 0.117
+1.66%
$ 4.9 million $ 469,088
Apr 5, 2023 $ 0.115
-0.29%
$ 4.81 million $ 365,623
Apr 4, 2023 $ 0.116
-0.61%
$ 4.83 million $ 459,601
Apr 3, 2023 $ 0.116
-4.05%
$ 4.86 million $ 347,856
Apr 2, 2023 $ 0.121
-2.26%
$ 5.06 million $ 427,416
Apr 1, 2023 $ 0.124
-2.38%
$ 5.17 million $ 561,034
Mar 31, 2023 $ 0.127
-0.02%
$ 5.3 million $ 378,444
Mar 30, 2023 $ 0.127
-4.52%
$ 5.3 million $ 447,866
Mar 29, 2023 $ 0.133
-1.88%
$ 4.89 million $ 526,766
Mar 28, 2023 $ 0.136
+19.76%
$ 4.98 million $ 622,132
Mar 27, 2023 $ 0.113
+0.47%
$ 4.16 million $ 289,150
Mar 26, 2023 $ 0.113
+3.26%
$ 4.14 million $ 308,555
Mar 25, 2023 $ 0.109
-1.50%
$ 4.01 million $ 307,758
Mar 24, 2023 $ 0.111
-6.95%
$ 4.08 million $ 351,750
Mar 23, 2023 $ 0.12
+1.51%
$ 4.39 million $ 429,269
Mar 22, 2023 $ 0.118
+3.21%
$ 4.32 million $ 522,721
Mar 21, 2023 $ 0.114
+1.75%
$ 4.18 million $ 480,364
Mar 20, 2023 $ 0.112
-2.48%
$ 4.12 million $ 316,624
Mar 19, 2023 $ 0.115
-1.82%
$ 4.23 million $ 214,294
Mar 18, 2023 $ 0.117
-0.61%
$ 4.31 million $ 328,488
Mar 17, 2023 $ 0.118
+4.24%
$ 4.33 million $ 361,252
Mar 16, 2023 $ 0.113
+0.22%
$ 4.16 million $ 317,091
Mar 15, 2023 $ 0.113
-4.39%
$ 4.15 million $ 440,525
Mar 14, 2023 $ 0.118
+5.39%
$ 4.34 million $ 310,593
Mar 13, 2023 $ 0.112
+5.99%
$ 4.13 million $ 269,861
Mar 12, 2023 $ 0.106
+7.35%
$ 3.89 million $ 323,411
Mar 11, 2023 $ 0.0988
-3.11%
$ 3.62 million $ 386,193
Mar 10, 2023 $ 0.102
-13.26%
$ 3.73 million $ 382,701
Mar 9, 2023 $ 0.117
-8.76%
$ 4.3 million $ 419,063
Mar 8, 2023 $ 0.128
-2.88%
$ 4.26 million $ 339,932
Mar 7, 2023 $ 0.132
+6.42%
$ 4.39 million $ 507,553
Mar 6, 2023 $ 0.124
-15.07%
$ 4.12 million $ 542,937
Mar 5, 2023 $ 0.146
+21.37%
$ 4.85 million $ 889,755
Mar 4, 2023 $ 0.12
-4.20%
$ 4 million $ 342,025
Mar 3, 2023 $ 0.126
-8.90%
$ 4.18 million $ 429,078
Mar 2, 2023 $ 0.138
-0.87%
$ 4.58 million $ 284,653