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