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