Materium Historical Data

MTRM Page 3
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 0.0374
-7.63%
$ 704,997 $ 393
Dec 13, 2024 $ 0.0405
+13.68%
$ 763,197 $ 341
Dec 12, 2024 $ 0.0338
-15.73%
$ 636,063 $ 2,565
Dec 11, 2024 $ 0.0401
-12.12%
$ 670,108 $ 89
Dec 10, 2024 $ 0.0457
+0.22%
$ 860,386 $ 226
Dec 9, 2024 $ 0.0456
+12.45%
$ 858,503 $ 637
Dec 8, 2024 $ 0.0405
-28.96%
$ 763,483 $ 5,971
Dec 7, 2024 $ 0.0508
-22.74%
$ 956,019 $ 2,458
Dec 6, 2024 $ 0.0642
+14.86%
$ 1.21 million $ 12,114
Dec 5, 2024 $ 0.0526
+11.94%
$ 990,943 $ 5,861
Dec 4, 2024 $ 0.047
-6.41%
$ 885,249 $ 897
Dec 3, 2024 $ 0.0548
+9.28%
$ 1.03 million $ 3,527
Dec 2, 2024 $ 0.0501
+23.63%
$ 960,966 $ 2,163
Dec 1, 2024 $ 0.0405
-21.90%
$ 838,206 $ 2,155
Nov 30, 2024 $ 0.0518
+3.45%
$ 979,761 $ 350
Nov 29, 2024 $ 0.0516
+4.59%
$ 972,017 $ 1,690
Nov 28, 2024 $ 0.0493
-7.90%
$ 929,343 $ 1,051
Nov 27, 2024 $ 0.0536
+3.76%
$ 1.01 million $ 847
Nov 26, 2024 $ 0.0516
-3.89%
$ 972,445 $ 2,135
Nov 25, 2024 $ 0.053
-3.50%
$ 1.03 million $ 844
Nov 24, 2024 $ 0.055
-2.04%
$ 1.04 million $ 2,883
Nov 23, 2024 $ 0.0561
+4.67%
$ 1.06 million $ 4,240
Nov 22, 2024 $ 0.0535
-2.52%
$ 1.01 million $ 1,573
Nov 21, 2024 $ 0.0553
+6.42%
$ 1.03 million $ 469
Nov 20, 2024 $ 0.052
-4.38%
$ 978,886 $ 2,225
Nov 19, 2024 $ 0.0543
+20.81%
$ 1.02 million $ 4,482
Nov 18, 2024 $ 0.0449
-26.16%
$ 845,017 $ 28,516
Nov 17, 2024 $ 0.0585
+4.11%
$ 1.1 million $ 2,027
Nov 16, 2024 $ 0.0562
-4.39%
$ 1.06 million $ 2,079
Nov 15, 2024 $ 0.0588
-34.76%
$ 1.11 million $ 11,795
Nov 14, 2024 $ 0.1
+16.34%
$ 1.89 million $ 13,359
Nov 13, 2024 $ 0.0862
+68.23%
$ 1.62 million $ 14,558
Nov 12, 2024 $ 0.0512
-6.19%
$ 965,266 $ 1,505
Nov 11, 2024 $ 0.0546
-2.31%
$ 1.03 million $ 2,144
Nov 10, 2024 $ 0.0559
+24.99%
$ 1.05 million $ 3,944
Nov 9, 2024 $ 0.0447
+1.87%
$ 842,681 $ 16
Nov 8, 2024 $ 0.0439
+5.17%
$ 827,237 $ 455
Nov 7, 2024 $ 0.0418
-4.99%
$ 786,553 $ 1,061
Nov 6, 2024 $ 0.0434
+14.26%
$ 817,895 $ 7,153
Nov 5, 2024 $ 0.038
+7.93%
$ 715,599 $ 595
Nov 4, 2024 $ 0.0352
-5.46%
$ 662,995 $ 201
Nov 3, 2024 $ 0.0373
+14.25%
$ 701,724 $ 3,405
Nov 2, 2024 $ 0.0326
-2.54%
$ 614,174 $ 83
Nov 1, 2024 $ 0.0335
-0.48%
$ 630,183 $ 341
Oct 31, 2024 $ 0.0336
+35.95%
$ 633,196 $ 305
Oct 30, 2024 $ 0.0213
-44.39%
$ 402,040 $ 926
Oct 29, 2024 $ 0.0384
-2.73%
$ 722,939 $ 79
Oct 28, 2024 $ 0.0395
+5.95%
$ 743,113 $ 759
Oct 27, 2024 $ 0.0372
+1.17%
$ 701,375 $ 71
Oct 26, 2024 $ 0.0368
-26.23%
$ 692,479 $ 70