AntiMatter Historical Data

MATTER Page 26
Download
Date Close Price change Market cap Trading volume
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
Sep 21, 2022 $ 0.166
-1.31%
$ -- $ 162,357
Sep 20, 2022 $ 0.168
-1.31%
$ 5.57 million $ 173,031
Sep 19, 2022 $ 0.17
+0.01%
$ 5.64 million $ 134,332
Sep 18, 2022 $ 0.17
-1.95%
$ 5.64 million $ 156,713
Sep 17, 2022 $ 0.174
+3.28%
$ 5.75 million $ 174,349
Sep 16, 2022 $ 0.168
-1.24%
$ 5.57 million $ 182,345
Sep 15, 2022 $ 0.171
-3.59%
$ 5.65 million $ 152,116
Sep 14, 2022 $ 0.177
+1.10%
$ 5.86 million $ 168,845
Sep 13, 2022 $ 0.175
-7.01%
$ 5.8 million $ 206,543
Sep 12, 2022 $ 0.188
+0.44%
$ 6.23 million $ 187,060
Sep 11, 2022 $ 0.187
-1.36%
$ 6.21 million $ 148,688
Sep 10, 2022 $ 0.19
+1.89%
$ 6.29 million $ 171,581
Sep 9, 2022 $ 0.187
+2.62%
$ 6.18 million $ 175,771
Sep 8, 2022 $ 0.182
+0.40%
$ 6.02 million $ 127,976
Sep 7, 2022 $ 0.181
+0.01%
$ 5.99 million $ 177,280
Sep 6, 2022 $ 0.181
+0.97%
$ 5.98 million $ 176,517
Sep 5, 2022 $ 0.179
-0.33%
$ 5.92 million $ 139,008
Sep 4, 2022 $ 0.179
+1.72%
$ 5.93 million $ 158,582
Sep 3, 2022 $ 0.176
-1.62%
$ 5.84 million $ 125,298
Sep 2, 2022 $ 0.179
-2.69%
$ 5.94 million $ 171,683
Sep 1, 2022 $ 0.184
-4.89%
$ 6.11 million $ 283,350
Aug 31, 2022 $ 0.194
+0.28%
$ 6.42 million $ 161,940
Aug 30, 2022 $ 0.194
-4.37%
$ 6.41 million $ 215,374
Aug 29, 2022 $ 0.203
+1.55%
$ 6.71 million $ 154,156
Aug 28, 2022 $ 0.201
-2.50%
$ 6.64 million $ 154,253
Aug 27, 2022 $ 0.205
-2.12%
$ 6.8 million $ 182,674
Aug 26, 2022 $ 0.21
-4.89%
$ 6.95 million $ 266,501
Aug 25, 2022 $ 0.22
+1.86%
$ 7.3 million $ 220,886
Aug 24, 2022 $ 0.216
-2.59%
$ 7.14 million $ 282,365
Aug 23, 2022 $ 0.221
+1.81%
$ 7.33 million $ 237,428
Aug 22, 2022 $ 0.218
-0.14%
$ 7.21 million $ 167,265
Aug 21, 2022 $ 0.219
-1.40%
$ 7.24 million $ 187,310
Aug 20, 2022 $ 0.222
-4.28%
$ 7.34 million $ 214,102
Aug 19, 2022 $ 0.232
-6.16%
$ 7.67 million $ 203,490
Aug 18, 2022 $ 0.247
-2.60%
$ 8.18 million $ 226,897
Aug 17, 2022 $ 0.254
-6.89%
$ 8.4 million $ 315,398
Aug 16, 2022 $ 0.272
-1.38%
$ 9.01 million $ 136,534
Aug 15, 2022 $ 0.276
-2.20%
$ 9.14 million $ 182,934
Aug 14, 2022 $ 0.282
-1.17%
$ 9.34 million $ 303,623