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