AntiMatter Historical Data

MATTER Page 24
Download
Date Close Price change Market cap Trading volume
Nov 10, 2022 $ 0.062
+33.73%
$ 2.06 million $ 780,933
Nov 9, 2022 $ 0.0464
-44.43%
$ 1.54 million $ 711,959
Nov 8, 2022 $ 0.0835
-12.21%
$ 2.77 million $ 613,787
Nov 7, 2022 $ 0.0951
-1.70%
$ 3.15 million $ 495,304
Nov 6, 2022 $ 0.0968
+4.22%
$ 3.21 million $ 523,229
Nov 5, 2022 $ 0.0928
-3.52%
$ 3.08 million $ 578,946
Nov 4, 2022 $ 0.096
+8.67%
$ 3.18 million $ 556,543
Nov 3, 2022 $ 0.0882
-3.21%
$ 2.92 million $ 327,888
Nov 2, 2022 $ 0.0913
-5.33%
$ 3.02 million $ 393,736
Nov 1, 2022 $ 0.0964
+1.65%
$ 3.19 million $ 472,640
Oct 31, 2022 $ 0.0948
-0.17%
$ 3.14 million $ 346,938
Oct 30, 2022 $ 0.0951
-3.05%
$ 3.15 million $ 360,240
Oct 29, 2022 $ 0.0981
+3.29%
$ 3.25 million $ 518,764
Oct 28, 2022 $ 0.0949
+1.67%
$ 3.15 million $ 368,859
Oct 27, 2022 $ 0.0934
-4.57%
$ 3.09 million $ 336,686
Oct 26, 2022 $ 0.0978
+1.51%
$ 3.24 million $ 602,491
Oct 25, 2022 $ 0.0962
-8.33%
$ 3.19 million $ 731,328
Oct 24, 2022 $ 0.105
+8.90%
$ 3.48 million $ 2.25 million
Oct 23, 2022 $ 0.0964
+8.34%
$ 3.2 million $ 516,059
Oct 22, 2022 $ 0.089
-0.67%
$ 2.95 million $ 555,723
Oct 21, 2022 $ 0.0896
-2.11%
$ 2.97 million $ 560,053
Oct 20, 2022 $ 0.0915
+5.77%
$ 3.03 million $ 1.52 million
Oct 19, 2022 $ 0.0865
-40.29%
$ 2.87 million $ 2.32 million
Oct 18, 2022 $ 0.145
-12.06%
$ 4.8 million $ 878,241
Oct 17, 2022 $ 0.165
+24.28%
$ 5.46 million $ 2.83 million
Oct 16, 2022 $ 0.133
-16.75%
$ 4.39 million $ 663,556
Oct 15, 2022 $ 0.159
-11.30%
$ 5.28 million $ 572,726
Oct 14, 2022 $ 0.18
-13.61%
$ 5.95 million $ 568,589
Oct 13, 2022 $ 0.208
+4.32%
$ 6.89 million $ 1.69 million
Oct 12, 2022 $ 0.199
-12.29%
$ 6.6 million $ 1.76 million
Oct 11, 2022 $ 0.227
-5.37%
$ 7.53 million $ 4.04 million
Oct 10, 2022 $ 0.24
+23.76%
$ 7.95 million $ 12.17 million
Oct 9, 2022 $ 0.194
+37.04%
$ 6.42 million $ 9.57 million
Oct 8, 2022 $ 0.141
+34.97%
$ 4.66 million $ 861,991
Oct 7, 2022 $ 0.104
-6.81%
$ 3.45 million $ 338,172
Oct 6, 2022 $ 0.112
+0.79%
$ 3.69 million $ 330,088
Oct 5, 2022 $ 0.111
-1.32%
$ 3.67 million $ 344,036
Oct 4, 2022 $ 0.112
-7.05%
$ 3.71 million $ 269,398
Oct 3, 2022 $ 0.121
-5.49%
$ 3.99 million $ 465,876
Oct 2, 2022 $ 0.127
-12.79%
$ 4.21 million $ 518,057
Oct 1, 2022 $ 0.146
-15.51%
$ 4.82 million $ 1.54 million
Sep 30, 2022 $ 0.172
+6.94%
$ 5.7 million $ 1.64 million
Sep 29, 2022 $ 0.16
+0.65%
$ 5.3 million $ 646,353
Sep 28, 2022 $ 0.16
-1.36%
$ 5.32 million $ 472,989
Sep 27, 2022 $ 0.164
-0.61%
$ 5.44 million $ 546,405
Sep 26, 2022 $ 0.165
-0.27%
$ 5.47 million $ 405,038
Sep 25, 2022 $ 0.165
-1.15%
$ 5.48 million $ 134,162
Sep 24, 2022 $ 0.167
-1.15%
$ 5.53 million $ 155,918
Sep 23, 2022 $ 0.169
+0.62%
$ 5.6 million $ 173,559
Sep 22, 2022 $ 0.168
+1.23%
$ 5.57 million $ 217,823