Materium Historical Data

MTRM Page 11
Download
Date Close Price change Market cap Trading volume
Oct 31, 2023 $0.092
-1.32%
$1.62 million $66,530
Oct 30, 2023 $0.0932
+1.64%
$1.64 million $67,474
Oct 29, 2023 $0.0917
+6.12%
$1.62 million $73,782
Oct 28, 2023 $0.0864
+5.27%
$1.52 million $2,428
Oct 27, 2023 $0.0821
-0.69%
$1.45 million $62,293
Oct 26, 2023 $0.0826
-3.01%
$1.45 million $67,693
Oct 25, 2023 $0.0851
+5.89%
$1.5 million $77,280
Oct 24, 2023 $0.0804
-7.78%
$1.41 million $58,171
Oct 23, 2023 $0.0871
-0.33%
$1.53 million $60,395
Oct 22, 2023 $0.0874
+2.98%
$1.54 million $61,836
Oct 21, 2023 $0.0849
+0.00%
$1.49 million $63,923
Oct 20, 2023 $0.0849
+3.38%
$1.49 million $72,142
Oct 19, 2023 $0.0821
+2.41%
$1.45 million $68,771
Oct 18, 2023 $0.0802
+1.78%
$1.41 million $67,181
Oct 17, 2023 $0.0788
-1.50%
$1.39 million $66,492
Oct 16, 2023 $0.08
+5.95%
$1.41 million $61,125
Oct 15, 2023 $0.0755
-1.62%
$1.33 million $69,981
Oct 14, 2023 $0.0767
+0.80%
$1.35 million $52,381
Oct 13, 2023 $0.0761
+12.87%
$1.34 million $66,742
Oct 12, 2023 $0.0674
-3.64%
$1.19 million $61,110
Oct 11, 2023 $0.07
-1.32%
$1.23 million $76,265
Oct 10, 2023 $0.0709
-2.69%
$1.25 million $61,687
Oct 9, 2023 $0.0729
-3.72%
$1.28 million $50,986
Oct 8, 2023 $0.0757
-1.98%
$1.33 million $61,191
Oct 7, 2023 $0.0772
-0.08%
$1.36 million $58,092
Oct 6, 2023 $0.0773
-0.93%
$1.36 million $62,053
Oct 5, 2023 $0.078
-2.23%
$1.37 million $75,733
Oct 4, 2023 $0.0798
-0.92%
$1.4 million $56,734
Oct 3, 2023 $0.0805
-1.26%
$1.42 million $62,946
Oct 2, 2023 $0.0816
+5.61%
$1.43 million $85,390
Oct 1, 2023 $0.0772
+0.29%
$1.36 million $63,354
Sep 30, 2023 $0.077
-3.74%
$1.35 million $80,485
Sep 29, 2023 $0.08
-2.53%
$1.41 million $61,589
Sep 28, 2023 $0.0821
+2.95%
$1.44 million $72,984
Sep 27, 2023 $0.0797
-0.18%
$1.4 million $55,466
Sep 26, 2023 $0.0798
-5.57%
$1.4 million $1,226
Sep 25, 2023 $0.0845
+6.36%
$1.49 million $62,299
Sep 24, 2023 $0.0793
+4.50%
$1.39 million $69,156
Sep 23, 2023 $0.0759
+4.29%
$1.33 million $70,136
Sep 22, 2023 $0.0728
+4.20%
$1.28 million $82,644
Sep 21, 2023 $0.0726
+66.78%
$1.28 million $11,473
Sep 20, 2023 $0.0435
-42.55%
$764,528 $7,043
Sep 19, 2023 $0.0757
+0.42%
$1.33 million $87,119
Sep 18, 2023 $0.0754
-4.15%
$1.33 million $51,071
Sep 17, 2023 $0.0787
-0.12%
$1.38 million $73,248
Sep 16, 2023 $0.0788
-4.33%
$1.38 million $69,417
Sep 15, 2023 $0.0823
+4.61%
$1.45 million $71,449
Sep 14, 2023 $0.0787
+1.89%
$1.38 million $73,459
Sep 13, 2023 $0.0772
+11.15%
$1.35 million $65,663
Sep 12, 2023 $0.0695
+2.75%
$1.22 million $81,726