Materium Historical Data

MTRM Page 17
Download
Date Close Price change Market cap Trading volume
Jan 3, 2023 $ 0.0782
-1.58%
$ 1.23 million $ 472,535
Jan 2, 2023 $ 0.0794
+3.72%
$ 1.25 million $ 501,270
Jan 1, 2023 $ 0.0766
-2.31%
$ 1.2 million $ 287,595
Dec 31, 2022 $ 0.0784
+1.72%
$ 1.23 million $ 452,264
Dec 30, 2022 $ 0.0768
-3.76%
$ 1.2 million $ 473,200
Dec 29, 2022 $ 0.0798
+1.51%
$ 1.25 million $ 650,655
Dec 28, 2022 $ 0.0786
+3.16%
$ 1.23 million $ 665,177
Dec 27, 2022 $ 0.0763
-3.43%
$ 1.19 million $ 763,440
Dec 26, 2022 $ 0.079
+2.37%
$ 1.24 million $ 664,609
Dec 25, 2022 $ 0.0776
+0.54%
$ 1.21 million $ 721,323
Dec 24, 2022 $ 0.0772
+0.14%
$ 1.21 million $ 744,237
Dec 23, 2022 $ 0.0771
-3.30%
$ 1.2 million $ 696,128
Dec 22, 2022 $ 0.0797
+0.94%
$ 1.24 million $ 263,187
Dec 21, 2022 $ 0.079
-4.22%
$ 1.23 million $ 498,971
Dec 20, 2022 $ 0.0825
-1.76%
$ 1.29 million $ 318,877
Dec 19, 2022 $ 0.0839
-4.65%
$ 1.31 million $ 242,251
Dec 18, 2022 $ 0.088
+6.70%
$ 1.37 million $ 243,240
Dec 17, 2022 $ 0.0825
-0.37%
$ 1.28 million $ 710,415
Dec 16, 2022 $ 0.0828
-5.87%
$ 1.29 million $ 553,528
Dec 15, 2022 $ 0.088
-2.23%
$ 1.37 million $ 757,694
Dec 14, 2022 $ 0.09
+4.52%
$ 1.4 million $ 509,477
Dec 13, 2022 $ 0.0861
+4.66%
$ 1.31 million $ 304,066
Dec 12, 2022 $ 0.0823
-2.55%
$ 1.25 million $ 482,641
Dec 11, 2022 $ 0.0844
+1.44%
$ 1.28 million $ 393,752
Dec 10, 2022 $ 0.0832
-4.36%
$ 1.26 million $ 429,557
Dec 9, 2022 $ 0.087
+0.02%
$ 1.31 million $ 255,967
Dec 8, 2022 $ 0.087
-2.52%
$ 1.31 million $ 531,469
Dec 7, 2022 $ 0.0893
+0.96%
$ 1.35 million $ 549,340
Dec 6, 2022 $ 0.0884
+0.62%
$ 1.33 million $ 687,741
Dec 5, 2022 $ 0.0879
+4.40%
$ 1.33 million $ 266,629
Dec 4, 2022 $ 0.0842
+11.18%
$ 1.27 million $ 728,938
Dec 3, 2022 $ 0.0834
+8.63%
$ 1.26 million $ 213,295
Dec 2, 2022 $ 0.0767
+1.13%
$ 1.16 million $ 645,629
Dec 1, 2022 $ 0.0759
+0.99%
$ 1.14 million $ 516,183
Nov 30, 2022 $ 0.0751
+3.64%
$ 1.13 million $ 670,569
Nov 29, 2022 $ 0.0725
-0.46%
$ 1.09 million $ 288,542
Nov 28, 2022 $ 0.0728
+0.46%
$ 1.1 million $ 249,426
Nov 27, 2022 $ 0.0725
+1.79%
$ 1.09 million $ 749,686
Nov 26, 2022 $ 0.0712
-1.52%
$ 1.07 million $ 703,641
Nov 25, 2022 $ 0.0723
+4.20%
$ 1.09 million $ 471,578
Nov 24, 2022 $ 0.0694
-2.53%
$ 1.05 million $ 754,277
Nov 23, 2022 $ 0.0712
+3.77%
$ 1.07 million $ 424,723
Nov 22, 2022 $ 0.0686
-5.85%
$ 1.03 million $ 661,649
Nov 21, 2022 $ 0.0729
-5.30%
$ 1.1 million $ 440,357
Nov 20, 2022 $ 0.077
-6.05%
$ 1.16 million $ 462,042
Nov 19, 2022 $ 0.0818
+9.28%
$ 1.23 million $ 470,350
Nov 18, 2022 $ 0.0748
-1.50%
$ 1.12 million $ 495,761
Nov 17, 2022 $ 0.0759
-0.22%
$ 1.14 million $ 393,553
Nov 16, 2022 $ 0.0761
+2.35%
$ 1.14 million $ 321,911
Nov 15, 2022 $ 0.0744
-5.00%
$ 1.11 million $ 268,230