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