AntiMatter Historical Data

MATTER Page 3
Download
Date Close Price change Market cap Trading volume
Feb 19 $ 0.0931
+4.29%
$ 4.24 million $ 52,525
Feb 12 $ 0.0892
-1.47%
$ 4.14 million $ 118,745
Feb 5 $ 0.14
+91.33%
$ 4.2 million $ 160,281
Jan 29 $ 0.073
-21.29%
$ 3.41 million $ 52,454
Jan 22 $ 0.0893
-16.28%
$ 4.34 million $ 76,801
Jan 15 $ 0.112
-13.73%
$ 5.61 million $ 246,316
Jan 8 $ 0.135
-19.25%
$ 6.52 million $ 407,080
Jan 1 $ 0.172
-26.39%
$ 8.83 million $ 2.05 million
Dec 25 $ 0.216
-0.68%
$ 13.26 million $ 3.79 million
Dec 18 $ 0.24
+1.33%
$ 12.4 million $ 11.67 million
Dec 11 $ 0.228
+10.32%
$ 13.45 million $ 5.15 million
Dec 4 $ 0.17
+155.05%
$ 11.73 million $ 13.9 million
Nov 27 $ 0.0669
+54.62%
$ 3.8 million $ 2.87 million
Nov 20 $ 0.0395
+22.46%
$ 2.45 million $ 905,600
Nov 13 $ 0.0322
-4.89%
$ 1.83 million $ 826,889
Nov 6 $ 0.0342
+1.37%
$ 1.93 million $ 879,050
Oct 30 $ 0.034
+14.20%
$ 1.93 million $ 838,137
Oct 23 $ 0.0298
+17.43%
$ 1.69 million $ 727,987
Oct 16 $ 0.0253
-6.55%
$ 1.43 million $ 553,256
Oct 9 $ 0.0291
-7.76%
$ 1.54 million $ 751,422
Oct 2 $ 0.0314
-7.62%
$ 1.79 million $ 749,177
Sep 25 $ 0.0341
+5.99%
$ 1.93 million $ 935,656
Sep 18 $ 0.0327
+0.62%
$ 1.82 million $ 678,912
Sep 11 $ 0.0325
-1.52%
$ 1.85 million $ 904,813
Sep 4 $ 0.0329
+5.67%
$ 1.88 million $ 826,596
Aug 28 $ 0.0313
-6.86%
$ 1.78 million $ 950,853
Aug 21 $ 0.0339
-0.74%
$ 1.91 million $ 759,573
Aug 14 $ 0.0324
-3.48%
$ 1.93 million $ 1.39 million
Aug 7 $ 0.0339
+3.51%
$ 1.91 million $ 2.21 million
Jul 31 $ 0.0328
+0.34%
$ 1.86 million $ 2.35 million
Jul 24 $ 0.0326
+2.39%
$ 1.85 million $ 2.09 million
Jul 17 $ 0.032
-4.98%
$ 1.81 million $ 2.07 million
Jul 10 $ 0.0337
-10.03%
$ 1.91 million $ 2 million
Jul 3 $ 0.0375
+7.50%
$ 2.13 million $ 3.47 million
Jun 26 $ 0.0348
-1.42%
$ 1.98 million $ 1.97 million
Jun 19 $ 0.0353
-2.41%
$ 2 million $ 2.75 million
Jun 12 $ 0.0376
+9.49%
$ 2.05 million $ 1.85 million
Jun 5 $ 0.0343
-23.75%
$ 1.95 million $ 2.07 million
May 29 $ 0.045
-3.73%
$ 2.56 million $ 2.14 million
May 22 $ 0.0468
-5.54%
$ 2.66 million $ 2.03 million
May 15 $ 0.0468
+0.30%
$ 2.82 million $ 2.4 million
May 8 $ 0.0441
-24.37%
$ 2.65 million $ 1.42 million
May 1 $ 0.0583
-21.80%
$ 3.02 million $ 3.16 million
Apr 24 $ 0.0818
-2.35%
$ 3.88 million $ 3.44 million
Apr 17 $ 0.0864
-19.04%
$ 4.34 million $ 11.05 million
Apr 10 $ 0.106
+4.11%
$ 5.51 million $ 2.71 million
Apr 3 $ 0.102
-16.35%
$ 4.23 million $ 3.9 million
Mar 27 $ 0.121
+7.52%
$ 5.06 million $ 3.25 million
Mar 20 $ 0.109
-4.93%
$ 4.14 million $ 2.41 million
Mar 13 $ 0.117
+10.70%
$ 4.23 million $ 2.03 million