Materium Historical Data

MTRM Page 12
Download
Date Close Price change Market cap Trading volume
Sep 11, 2023 $ 0.0676
-10.30%
$ 1.18 million $ 64,363
Sep 10, 2023 $ 0.0754
-3.91%
$ 1.32 million $ 55,599
Sep 9, 2023 $ 0.0784
+2.70%
$ 1.37 million $ 75,590
Sep 8, 2023 $ 0.0764
-3.01%
$ 1.34 million $ 58,865
Sep 7, 2023 $ 0.0788
-1.82%
$ 1.38 million $ 69,042
Sep 6, 2023 $ 0.0802
-0.21%
$ 1.41 million $ 71,075
Sep 5, 2023 $ 0.0804
-6.62%
$ 1.41 million $ 60,525
Sep 4, 2023 $ 0.0861
-8.48%
$ 1.51 million $ 74,849
Sep 3, 2023 $ 0.0941
-2.94%
$ 1.65 million $ 57,681
Sep 2, 2023 $ 0.0969
+1.22%
$ 1.69 million $ 57,326
Sep 1, 2023 $ 0.0957
-9.00%
$ 1.67 million $ 64,181
Aug 31, 2023 $ 0.105
-4.44%
$ 1.84 million $ 56,293
Aug 30, 2023 $ 0.11
+0.22%
$ 1.92 million $ 62,191
Aug 29, 2023 $ 0.11
+0.06%
$ 1.92 million $ 86,334
Aug 28, 2023 $ 0.11
+2.09%
$ 1.92 million $ 64,638
Aug 27, 2023 $ 0.108
+0.94%
$ 1.88 million $ 74,626
Aug 26, 2023 $ 0.107
+3.10%
$ 1.86 million $ 71,050
Aug 25, 2023 $ 0.104
-7.00%
$ 1.81 million $ 53,486
Aug 24, 2023 $ 0.111
-5.15%
$ 1.94 million $ 74,388
Aug 23, 2023 $ 0.117
+14.19%
$ 2.05 million $ 79,736
Aug 22, 2023 $ 0.103
-8.56%
$ 1.8 million $ 57,913
Aug 21, 2023 $ 0.112
-1.85%
$ 1.96 million $ 66,155
Aug 20, 2023 $ 0.115
+2.23%
$ 2 million $ 68,202
Aug 19, 2023 $ 0.112
+3.12%
$ 1.96 million $ 71,584
Aug 18, 2023 $ 0.108
+2.95%
$ 1.89 million $ 78,412
Aug 17, 2023 $ 0.105
-2.48%
$ 1.84 million $ 64,214
Aug 16, 2023 $ 0.108
+10.17%
$ 1.88 million $ 84,518
Aug 15, 2023 $ 0.0979
-4.66%
$ 1.71 million $ 65,452
Aug 14, 2023 $ 0.103
+2.05%
$ 1.79 million $ 71,628
Aug 13, 2023 $ 0.101
-0.58%
$ 1.76 million $ 59,951
Aug 12, 2023 $ 0.101
+2.52%
$ 1.77 million $ 62,055
Aug 11, 2023 $ 0.0986
-13.20%
$ 1.72 million $ 14,381
Aug 9, 2023 $ 0.121
-0.25%
$ 2.11 million $ 72,876
Aug 8, 2023 $ 0.121
+2.11%
$ 2.11 million $ 68,210
Aug 7, 2023 $ 0.118
-1.95%
$ 2.07 million $ 70,872
Aug 6, 2023 $ 0.121
+6.01%
$ 2.11 million $ 75,301
Aug 5, 2023 $ 0.114
-5.94%
$ 1.99 million $ 60,218
Aug 4, 2023 $ 0.121
-1.04%
$ 2.11 million $ 67,524
Aug 3, 2023 $ 0.122
+5.38%
$ 2.14 million $ 78,226
Aug 2, 2023 $ 0.116
+5.96%
$ 2.03 million $ 72,012
Aug 1, 2023 $ 0.11
-1.11%
$ 1.91 million $ 70,662
Jul 31, 2023 $ 0.111
-1.21%
$ 1.93 million $ 79,620
Jul 30, 2023 $ 0.112
+9.40%
$ 1.96 million $ 85,852
Jul 29, 2023 $ 0.103
-2.01%
$ 1.79 million $ 64,147
Jul 28, 2023 $ 0.105
+4.03%
$ 1.82 million $ 80,709
Jul 27, 2023 $ 0.101
+2.61%
$ 1.75 million $ 71,762
Jul 26, 2023 $ 0.107
+12.46%
$ 1.86 million $ 76,059
Jul 25, 2023 $ 0.0928
+1.15%
$ 1.61 million $ 4,032
Jul 24, 2023 $ 0.0917
+0.40%
$ 1.59 million $ 128,609
Jul 23, 2023 $ 0.0915
-6.30%
$ 1.59 million $ 64,506