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