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