Materium Historical Data

MTRM Page 14
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $ 0.149
+16.92%
$ 2.57 million $ 112,297
Jun 1, 2023 $ 0.127
-1.97%
$ 2.19 million $ 76,924
May 31, 2023 $ 0.13
-2.08%
$ 2.24 million $ 149,743
May 30, 2023 $ 0.132
-2.12%
$ 2.28 million $ 166,131
May 29, 2023 $ 0.136
-9.57%
$ 2.34 million $ 105,519
May 28, 2023 $ 0.15
+8.23%
$ 2.59 million $ 470,488
May 27, 2023 $ 0.139
-3.91%
$ 2.39 million $ 517,511
May 26, 2023 $ 0.144
+22.74%
$ 2.49 million $ 368,328
May 25, 2023 $ 0.118
-4.46%
$ 2.03 million $ 276,809
May 24, 2023 $ 0.123
-12.94%
$ 2.12 million $ 219,091
May 23, 2023 $ 0.141
+10.36%
$ 2.43 million $ 293,625
May 22, 2023 $ 0.128
-8.01%
$ 2.2 million $ 229,458
May 21, 2023 $ 0.139
-5.04%
$ 2.39 million $ 464,785
May 20, 2023 $ 0.147
+2.76%
$ 2.52 million $ 574,003
May 19, 2023 $ 0.143
+15.96%
$ 2.45 million $ 574,857
May 18, 2023 $ 0.123
+4.54%
$ 2.11 million $ 564,848
May 17, 2023 $ 0.116
-3.27%
$ 1.98 million $ 349,393
May 16, 2023 $ 0.119
-11.36%
$ 2.05 million $ 622,956
May 15, 2023 $ 0.135
-2.45%
$ 2.32 million $ 885,905
May 14, 2023 $ 0.138
-10.42%
$ 2.37 million $ 833,481
May 13, 2023 $ 0.154
+13.55%
$ 2.65 million $ 804,457
May 12, 2023 $ 0.136
+18.45%
$ 2.33 million $ 327,542
May 11, 2023 $ 0.115
-8.14%
$ 1.97 million $ 820,391
May 10, 2023 $ 0.125
-4.83%
$ 2.14 million $ 368,616
May 9, 2023 $ 0.129
+10.60%
$ 2.22 million $ 132,576
May 8, 2023 $ 0.117
-13.97%
$ 2.01 million $ 372,982
May 7, 2023 $ 0.136
+2.41%
$ 2.33 million $ 644,310
May 6, 2023 $ 0.133
-10.80%
$ 2.28 million $ 631,647
May 5, 2023 $ 0.149
-10.51%
$ 2.56 million $ 895,532
May 4, 2023 $ 0.166
-3.02%
$ 2.86 million $ 1.02 million
May 3, 2023 $ 0.172
+2.66%
$ 2.95 million $ 1.03 million
May 2, 2023 $ 0.167
+3.45%
$ 2.87 million $ 752,280
May 1, 2023 $ 0.162
-4.04%
$ 2.77 million $ 1.01 million
Apr 30, 2023 $ 0.168
+1.56%
$ 2.89 million $ 1.1 million
Apr 29, 2023 $ 0.166
-3.54%
$ 2.85 million $ 797,279
Apr 28, 2023 $ 0.172
+7.25%
$ 2.95 million $ 794,079
Apr 27, 2023 $ 0.161
+5.95%
$ 2.75 million $ 992,390
Apr 26, 2023 $ 0.151
+2.56%
$ 2.59 million $ 947,858
Apr 25, 2023 $ 0.148
+3.40%
$ 2.53 million $ 795,307
Apr 24, 2023 $ 0.143
-2.10%
$ 2.44 million $ 731,517
Apr 23, 2023 $ 0.146
-10.96%
$ 2.5 million $ 755,506
Apr 22, 2023 $ 0.164
-3.03%
$ 2.8 million $ 814,872
Apr 21, 2023 $ 0.169
-0.75%
$ 2.89 million $ 791,787
Apr 20, 2023 $ 0.17
+1.49%
$ 2.91 million $ 1.01 million
Apr 19, 2023 $ 0.168
-5.75%
$ 2.87 million $ 1.06 million
Apr 18, 2023 $ 0.178
-3.15%
$ 3.04 million $ 1.14 million
Apr 17, 2023 $ 0.184
-4.43%
$ 3.14 million $ 1.09 million
Apr 16, 2023 $ 0.192
+8.12%
$ 3.28 million $ 977,917
Apr 15, 2023 $ 0.178
-3.22%
$ 3.04 million $ 1.06 million
Apr 14, 2023 $ 0.184
+12.68%
$ 3.14 million $ 1.16 million