Materium Historical Data

MTRM Page 15
Download
Date Close Price change Market cap Trading volume
Apr 13, 2023 $ 0.163
-1.02%
$ 2.78 million $ 971,600
Apr 12, 2023 $ 0.165
-2.60%
$ 2.81 million $ 970,177
Apr 11, 2023 $ 0.169
+0.14%
$ 2.89 million $ 319,554
Apr 10, 2023 $ 0.169
-4.89%
$ 2.88 million $ 1.02 million
Apr 9, 2023 $ 0.178
+1.89%
$ 3.03 million $ 935,190
Apr 8, 2023 $ 0.175
+3.37%
$ 2.97 million $ 1.04 million
Apr 7, 2023 $ 0.169
-2.97%
$ 2.88 million $ 1.08 million
Apr 6, 2023 $ 0.174
-0.11%
$ 2.96 million $ 1.09 million
Apr 5, 2023 $ 0.174
-3.58%
$ 2.96 million $ 745,460
Apr 4, 2023 $ 0.181
+7.87%
$ 3.07 million $ 814,652
Apr 3, 2023 $ 0.168
-0.12%
$ 2.84 million $ 881,150
Apr 2, 2023 $ 0.168
+2.07%
$ 2.84 million $ 1.04 million
Apr 1, 2023 $ 0.164
-6.62%
$ 2.78 million $ 512,177
Mar 31, 2023 $ 0.176
-6.37%
$ 2.98 million $ 1.03 million
Mar 30, 2023 $ 0.188
+6.51%
$ 3.18 million $ 369,037
Mar 29, 2023 $ 0.177
+22.91%
$ 2.99 million $ 382,367
Mar 28, 2023 $ 0.144
+5.62%
$ 2.43 million $ 272,961
Mar 27, 2023 $ 0.136
-10.07%
$ 2.3 million $ 892,947
Mar 26, 2023 $ 0.151
+0.72%
$ 2.56 million $ 931,294
Mar 25, 2023 $ 0.15
+0.81%
$ 2.53 million $ 1.01 million
Mar 24, 2023 $ 0.149
-1.38%
$ 2.51 million $ 970,248
Mar 23, 2023 $ 0.151
-1.99%
$ 2.55 million $ 718,710
Mar 22, 2023 $ 0.154
-5.44%
$ 2.6 million $ 983,229
Mar 21, 2023 $ 0.163
+6.18%
$ 2.75 million $ 993,170
Mar 20, 2023 $ 0.153
-15.41%
$ 2.59 million $ 987,659
Mar 19, 2023 $ 0.181
-0.57%
$ 3.06 million $ 954,431
Mar 18, 2023 $ 0.182
-4.08%
$ 3.07 million $ 277,511
Mar 17, 2023 $ 0.19
+2.86%
$ 3.2 million $ 254,792
Mar 16, 2023 $ 0.185
-5.14%
$ 3.11 million $ 593,187
Mar 15, 2023 $ 0.195
-0.50%
$ 3.29 million $ 588,447
Mar 14, 2023 $ 0.196
-7.81%
$ 3.3 million $ 353,354
Mar 13, 2023 $ 0.215
+11.56%
$ 3.6 million $ 327,617
Mar 12, 2023 $ 0.193
+6.03%
$ 3.24 million $ 60,035
Mar 11, 2023 $ 0.182
+3.92%
$ 3.05 million $ 372,742
Mar 10, 2023 $ 0.175
+10.28%
$ 2.93 million $ 235,323
Mar 9, 2023 $ 0.159
-23.83%
$ 2.66 million $ 72,506
Mar 8, 2023 $ 0.208
+17.75%
$ 3.49 million $ 301,452
Mar 7, 2023 $ 0.177
-8.20%
$ 2.96 million $ 756,170
Mar 6, 2023 $ 0.193
-6.79%
$ 3.23 million $ 960,390
Mar 5, 2023 $ 0.207
-6.68%
$ 3.46 million $ 968,432
Mar 4, 2023 $ 0.222
+23.77%
$ 3.7 million $ 399,544
Mar 3, 2023 $ 0.179
-14.16%
$ 2.98 million $ 951,220
Mar 2, 2023 $ 0.209
-7.13%
$ 3.46 million $ 658,795
Mar 1, 2023 $ 0.225
+7.21%
$ 3.73 million $ 870,376
Feb 28, 2023 $ 0.21
-4.44%
$ 3.47 million $ 877,474
Feb 27, 2023 $ 0.219
-2.06%
$ 3.64 million $ 975,805
Feb 26, 2023 $ 0.224
-2.03%
$ 3.71 million $ 573,694
Feb 25, 2023 $ 0.228
+8.85%
$ 3.78 million $ 356,889
Feb 24, 2023 $ 0.21
-9.50%
$ 3.47 million $ 580,300
Feb 23, 2023 $ 0.232
+13.13%
$ 3.83 million $ 568,416