Materium Historical Data

MTRM Page 16
Download
Date Close Price change Market cap Trading volume
Feb 22, 2023 $ 0.205
-3.32%
$ 3.39 million $ 771,103
Feb 21, 2023 $ 0.212
+3.00%
$ 3.5 million $ 589,933
Feb 20, 2023 $ 0.206
+2.72%
$ 3.4 million $ 758,413
Feb 19, 2023 $ 0.2
-7.52%
$ 3.31 million $ 907,116
Feb 18, 2023 $ 0.216
-6.44%
$ 3.57 million $ 892,975
Feb 17, 2023 $ 0.231
-0.33%
$ 3.81 million $ 970,382
Feb 16, 2023 $ 0.232
+14.18%
$ 3.82 million $ 698,532
Feb 15, 2023 $ 0.203
+2.77%
$ 3.35 million $ 857,034
Feb 14, 2023 $ 0.198
-4.28%
$ 3.26 million $ 692,781
Feb 13, 2023 $ 0.207
-14.38%
$ 3.41 million $ 813,870
Feb 12, 2023 $ 0.242
-4.74%
$ 3.98 million $ 974,141
Feb 11, 2023 $ 0.254
+18.99%
$ 4.18 million $ 373,329
Feb 10, 2023 $ 0.213
+0.26%
$ 3.51 million $ 331,317
Feb 9, 2023 $ 0.213
-8.27%
$ 3.49 million $ 980,872
Feb 8, 2023 $ 0.232
+40.56%
$ 3.8 million $ 1.25 million
Feb 7, 2023 $ 0.165
+2.67%
$ 2.7 million $ 369,510
Feb 6, 2023 $ 0.161
-14.47%
$ 2.62 million $ 304,821
Feb 5, 2023 $ 0.185
+23.97%
$ 3 million $ 337,781
Feb 4, 2023 $ 0.149
+2.85%
$ 2.42 million $ 745,554
Feb 3, 2023 $ 0.145
+0.05%
$ 2.35 million $ 767,927
Feb 2, 2023 $ 0.145
-3.56%
$ 2.35 million $ 826,704
Feb 1, 2023 $ 0.15
+3.67%
$ 2.42 million $ 542,368
Jan 31, 2023 $ 0.145
-1.01%
$ 2.33 million $ 226,406
Jan 30, 2023 $ 0.146
+2.36%
$ 2.35 million $ 313,578
Jan 29, 2023 $ 0.143
-4.73%
$ 2.3 million $ 848,359
Jan 28, 2023 $ 0.15
+11.27%
$ 2.41 million $ 313,530
Jan 27, 2023 $ 0.135
-4.78%
$ 2.17 million $ 750,490
Jan 26, 2023 $ 0.142
+4.62%
$ 2.27 million $ 555,058
Jan 25, 2023 $ 0.136
+2.47%
$ 2.17 million $ 835,639
Jan 24, 2023 $ 0.132
-2.76%
$ 2.12 million $ 846,563
Jan 23, 2023 $ 0.136
-2.18%
$ 2.18 million $ 825,872
Jan 22, 2023 $ 0.139
+5.94%
$ 2.22 million $ 905,633
Jan 21, 2023 $ 0.131
+5.22%
$ 2.09 million $ 870,367
Jan 20, 2023 $ 0.125
+1.82%
$ 1.99 million $ 834,337
Jan 19, 2023 $ 0.122
-1.59%
$ 1.95 million $ 810,031
Jan 18, 2023 $ 0.124
-2.42%
$ 1.98 million $ 577,445
Jan 17, 2023 $ 0.128
+1.12%
$ 2.02 million $ 799,195
Jan 16, 2023 $ 0.126
-0.15%
$ 2 million $ 302,601
Jan 15, 2023 $ 0.126
+0.30%
$ 2 million $ 304,038
Jan 14, 2023 $ 0.126
+10.83%
$ 1.99 million $ 938,538
Jan 13, 2023 $ 0.114
+6.54%
$ 1.8 million $ 269,708
Jan 12, 2023 $ 0.107
+10.74%
$ 1.69 million $ 629,102
Jan 11, 2023 $ 0.0963
-39.39%
$ 1.52 million $ 775,550
Jan 10, 2023 $ 0.159
+55.33%
$ 2.51 million $ 554,392
Jan 9, 2023 $ 0.102
+17.16%
$ 1.61 million $ 375,299
Jan 8, 2023 $ 0.0873
+0.25%
$ 1.38 million $ 290,069
Jan 7, 2023 $ 0.087
+9.59%
$ 1.37 million $ 279,083
Jan 6, 2023 $ 0.0794
+0.83%
$ 1.25 million $ 734,190
Jan 5, 2023 $ 0.0787
-0.46%
$ 1.24 million $ 473,350
Jan 4, 2023 $ 0.0791
+1.14%
$ 1.25 million $ 760,878