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