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