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