Materium Historical Data

MTRM Page 10
Download
Date Close Price change Market cap Trading volume
Dec 20, 2023 $ 0.171
-10.39%
$ 3.09 million $ 135,361
Dec 19, 2023 $ 0.191
-1.70%
$ 3.44 million $ 101,702
Dec 18, 2023 $ 0.194
+9.45%
$ 3.5 million $ 100,468
Dec 17, 2023 $ 0.177
-13.68%
$ 3.2 million $ 99,314
Dec 16, 2023 $ 0.205
-6.35%
$ 3.7 million $ 89,281
Dec 15, 2023 $ 0.219
+16.80%
$ 3.95 million $ 91,450
Dec 14, 2023 $ 0.187
-11.30%
$ 3.38 million $ 95,557
Dec 13, 2023 $ 0.211
+9.74%
$ 3.81 million $ 166,608
Dec 12, 2023 $ 0.192
-5.22%
$ 3.46 million $ 157,733
Dec 11, 2023 $ 0.202
+3.48%
$ 3.65 million $ 168,932
Dec 10, 2023 $ 0.195
+6.49%
$ 3.53 million $ 179,961
Dec 9, 2023 $ 0.183
+57.87%
$ 3.31 million $ 326,035
Dec 8, 2023 $ 0.116
+2.67%
$ 2.1 million $ 74,539
Dec 7, 2023 $ 0.113
-7.42%
$ 2.04 million $ 73,944
Dec 6, 2023 $ 0.122
-7.44%
$ 2.21 million $ 74,851
Dec 5, 2023 $ 0.132
+48.88%
$ 2.37 million $ 140,099
Dec 4, 2023 $ 0.0885
-22.46%
$ 1.58 million $ 58,136
Dec 3, 2023 $ 0.114
-4.99%
$ 2.03 million $ 78,567
Dec 2, 2023 $ 0.12
-7.95%
$ 2.13 million $ 71,385
Dec 1, 2023 $ 0.13
+0.68%
$ 2.32 million $ 70,175
Nov 30, 2023 $ 0.129
-6.80%
$ 2.3 million $ 69,679
Nov 29, 2023 $ 0.139
-3.62%
$ 2.47 million $ 66,963
Nov 28, 2023 $ 0.144
-0.88%
$ 2.56 million $ 59,079
Nov 27, 2023 $ 0.145
-5.23%
$ 2.58 million $ 81,940
Nov 26, 2023 $ 0.153
+9.00%
$ 2.72 million $ 80,946
Nov 25, 2023 $ 0.141
-2.27%
$ 2.5 million $ 75,820
Nov 24, 2023 $ 0.144
+4.86%
$ 2.56 million $ 81,529
Nov 23, 2023 $ 0.137
-1.38%
$ 2.44 million $ 63,688
Nov 22, 2023 $ 0.139
-0.98%
$ 2.46 million $ 68,997
Nov 21, 2023 $ 0.141
-5.37%
$ 2.49 million $ 80,922
Nov 20, 2023 $ 0.149
-0.31%
$ 2.63 million $ 87,325
Nov 19, 2023 $ 0.149
+1.52%
$ 2.64 million $ 72,489
Nov 18, 2023 $ 0.147
+2.96%
$ 2.6 million $ 87,723
Nov 17, 2023 $ 0.142
+12.91%
$ 2.51 million $ 97,910
Nov 16, 2023 $ 0.126
-17.97%
$ 2.23 million $ 66,104
Nov 15, 2023 $ 0.153
+17.78%
$ 2.71 million $ 89,301
Nov 14, 2023 $ 0.13
-4.92%
$ 2.3 million $ 80,522
Nov 13, 2023 $ 0.137
-7.39%
$ 2.42 million $ 69,289
Nov 12, 2023 $ 0.148
-1.35%
$ 2.61 million $ 75,839
Nov 11, 2023 $ 0.15
+13.76%
$ 2.64 million $ 81,478
Nov 10, 2023 $ 0.132
-10.62%
$ 2.32 million $ 76,642
Nov 9, 2023 $ 0.147
+14.57%
$ 2.6 million $ 72,664
Nov 8, 2023 $ 0.129
-12.61%
$ 2.27 million $ 86,723
Nov 7, 2023 $ 0.147
+31.22%
$ 2.59 million $ 104,453
Nov 6, 2023 $ 0.112
+1.28%
$ 1.98 million $ 74,452
Nov 5, 2023 $ 0.111
+10.16%
$ 1.95 million $ 74,717
Nov 4, 2023 $ 0.1
+4.36%
$ 1.77 million $ 67,107
Nov 3, 2023 $ 0.0963
-7.26%
$ 1.7 million $ 62,182
Nov 2, 2023 $ 0.104
+12.86%
$ 1.83 million $ 75,987
Nov 1, 2023 $ 0.092
+0.03%
$ 1.62 million $ 65,799