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