Materium Historical Data

MTRM Page 2
Download
Date Close Price change Market cap Trading volume
May 27 $0.0651
+2.00%
$1.22 million $393,142
May 20 $0.0628
-9.90%
$1.2 million $413,301
May 13 $0.0741
+10.33%
$1.3 million $355,446
May 6 $0.0637
-18.19%
$1.26 million $140,670
Apr 29 $0.0809
-10.63%
$1.45 million $155,492
Apr 22 $0.0882
-16.63%
$1.71 million $190,259
Apr 15 $0.117
-11.41%
$2.02 million $257,417
Apr 8 $0.135
-23.50%
$2.54 million $274,183
Apr 1 $0.163
-0.81%
$3.38 million $673,694
Mar 25 $0.163
-1.41%
$3.14 million $422,426
Mar 18 $0.161
-13.85%
$3.15 million $444,686
Mar 11 $0.225
-14.59%
$3.56 million $633,404
Mar 4 $0.173
+20.42%
$5.02 million $489,686
Feb 26 $0.144
+2.38%
$2.73 million $570,573
Feb 19 $0.14
-14.70%
$2.67 million $584,149
Feb 12 $0.164
+22.08%
$3.12 million $548,385
Feb 5 $0.136
+3.26%
$2.55 million $407,991
Jan 29 $0.132
-13.96%
$2.5 million $519,373
Jan 22 $0.152
-3.38%
$2.91 million $405,740
Jan 15 $0.154
-15.35%
$2.98 million $510,590
Jan 8 $0.188
-1.13%
$3.44 million $533,441
Jan 1 $0.184
+28.76%
$3.56 million $665,474
Dec 25 $0.157
-6.87%
$2.67 million $509,399
Dec 18 $0.17
-4.06%
$3.13 million $592,190
Dec 11 $0.205
+4.84%
$3.2 million $769,560
Dec 4 $0.183
+60.73%
$3.53 million $747,604
Nov 27 $0.114
-25.55%
$2.03 million $497,788
Nov 20 $0.141
-5.60%
$2.72 million $458,281
Nov 13 $0.147
-0.67%
$2.64 million $490,849
Nov 6 $0.15
+35.31%
$2.61 million $496,412
Oct 30 $0.111
+20.71%
$1.95 million $479,795
Oct 23 $0.0917
+4.92%
$1.62 million $402,044
Oct 16 $0.0874
+15.80%
$1.54 million $461,469
Oct 9 $0.0767
+1.34%
$1.33 million $369,170
Oct 2 $0.0772
+0.00%
$1.33 million $400,948
Sep 25 $0.0772
-2.85%
$1.36 million $397,403
Sep 18 $0.0759
-3.50%
$1.39 million $309,486
Sep 11 $0.0788
+4.51%
$1.38 million $426,076
Sep 4 $0.0784
-16.60%
$1.32 million $409,946
Aug 28 $0.0941
-12.69%
$1.65 million $448,644
Aug 21 $0.107
-6.80%
$1.88 million $402,728
Aug 14 $0.112
+11.29%
$2 million $435,809
Aug 7 $0.101
-16.21%
$1.76 million $288,394
Jul 31 $0.121
+7.64%
$2.11 million $503,564
Jul 24 $0.112
+22.88%
$1.96 million $511,170
Jul 17 $0.0915
-18.80%
$1.59 million $442,942
Jul 10 $0.113
-2.07%
$1.96 million $807,646
Jul 3 $0.115
+0.59%
$2 million $807,760
Jun 26 $0.114
-14.96%
$1.99 million $795,142
Jun 19 $0.122
-10.75%
$2.33 million $558,802