Materium Historical Data

MTRM Page 13
Download
Date Close Price change Market cap Trading volume
Jul 22, 2023 $ 0.0977
+4.74%
$ 1.7 million $ 74,302
Jul 21, 2023 $ 0.0933
-11.46%
$ 1.62 million $ 40,383
Jul 20, 2023 $ 0.105
+0.07%
$ 1.83 million $ 73,940
Jul 19, 2023 $ 0.105
-0.61%
$ 1.83 million $ 66,780
Jul 18, 2023 $ 0.106
+0.41%
$ 1.84 million $ 63,990
Jul 17, 2023 $ 0.105
-6.47%
$ 1.83 million $ 59,040
Jul 16, 2023 $ 0.113
-2.29%
$ 1.96 million $ 145,933
Jul 15, 2023 $ 0.115
-5.84%
$ 2 million $ 123,123
Jul 14, 2023 $ 0.123
-2.34%
$ 2.13 million $ 71,106
Jul 13, 2023 $ 0.125
+5.16%
$ 2.18 million $ 87,004
Jul 12, 2023 $ 0.119
+7.65%
$ 2.07 million $ 61,786
Jul 11, 2023 $ 0.111
-3.23%
$ 1.92 million $ 123,195
Jul 10, 2023 $ 0.115
-0.50%
$ 1.99 million $ 195,500
Jul 9, 2023 $ 0.115
+3.13%
$ 2 million $ 80,981
Jul 8, 2023 $ 0.112
-1.23%
$ 1.94 million $ 122,308
Jul 7, 2023 $ 0.113
-0.57%
$ 1.96 million $ 142,568
Jul 6, 2023 $ 0.113
+1.98%
$ 1.96 million $ 139,125
Jul 5, 2023 $ 0.111
+2.07%
$ 1.92 million $ 132,360
Jul 4, 2023 $ 0.109
-9.00%
$ 1.88 million $ 124,703
Jul 3, 2023 $ 0.119
+4.20%
$ 2.07 million $ 65,715
Jul 2, 2023 $ 0.114
-2.87%
$ 1.99 million $ 74,219
Jul 1, 2023 $ 0.118
-11.53%
$ 2.04 million $ 89,733
Jun 30, 2023 $ 0.133
-6.31%
$ 2.31 million $ 148,991
Jun 29, 2023 $ 0.142
-6.28%
$ 2.47 million $ 84,278
Jun 28, 2023 $ 0.152
+9.71%
$ 2.63 million $ 239,303
Jun 27, 2023 $ 0.138
+14.71%
$ 2.39 million $ 99,502
Jun 26, 2023 $ 0.12
-10.66%
$ 2.09 million $ 59,115
Jun 25, 2023 $ 0.135
+10.33%
$ 2.33 million $ 73,948
Jun 24, 2023 $ 0.122
-5.04%
$ 2.12 million $ 81,931
Jun 23, 2023 $ 0.128
+8.62%
$ 2.23 million $ 87,056
Jun 22, 2023 $ 0.118
-3.10%
$ 2.05 million $ 67,683
Jun 21, 2023 $ 0.122
+5.21%
$ 2.12 million $ 76,050
Jun 20, 2023 $ 0.116
-8.75%
$ 2.01 million $ 166,393
Jun 19, 2023 $ 0.127
-7.01%
$ 2.2 million $ 79,688
Jun 18, 2023 $ 0.137
+3.97%
$ 2.37 million $ 76,722
Jun 17, 2023 $ 0.131
+5.72%
$ 2.28 million $ 87,931
Jun 16, 2023 $ 0.124
+15.08%
$ 2.15 million $ 90,440
Jun 15, 2023 $ 0.108
+0.44%
$ 1.87 million $ 116,482
Jun 14, 2023 $ 0.107
-4.14%
$ 1.86 million $ 84,855
Jun 13, 2023 $ 0.112
+3.42%
$ 1.94 million $ 80,067
Jun 12, 2023 $ 0.108
+0.02%
$ 1.87 million $ 155,471
Jun 11, 2023 $ 0.108
+2.17%
$ 1.88 million $ 81,026
Jun 10, 2023 $ 0.106
-16.38%
$ 1.84 million $ 69,989
Jun 9, 2023 $ 0.127
-5.29%
$ 2.19 million $ 106,818
Jun 8, 2023 $ 0.134
-3.54%
$ 2.32 million $ 131,012
Jun 7, 2023 $ 0.143
-1.76%
$ 2.47 million $ 595
Jun 6, 2023 $ 0.146
+9.85%
$ 2.51 million $ 88,089
Jun 5, 2023 $ 0.132
-9.21%
$ 2.29 million $ 82,711
Jun 4, 2023 $ 0.146
-8.64%
$ 2.52 million $ 133,519
Jun 3, 2023 $ 0.16
+7.34%
$ 2.76 million $ 201,702