Materium Historical Data

MTRM Page 4
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 0.0499
+42.12%
$ 938,732 $ 624
Oct 24, 2024 $ 0.0351
+2.78%
$ 660,498 $ 440
Oct 23, 2024 $ 0.0342
+5.11%
$ 642,627 $ 347
Oct 22, 2024 $ 0.0325
-11.37%
$ 611,398 $ 80
Oct 21, 2024 $ 0.0367
-34.17%
$ 689,845 $ 9
Oct 20, 2024 $ 0.0557
+58.73%
$ 1.05 million $ 3
Oct 19, 2024 $ 0.0351
-4.82%
$ 660,121 $ 57
Oct 18, 2024 $ 0.0369
-1.06%
$ 693,680 $ 4,993
Oct 17, 2024 $ 0.0379
+80.80%
$ 712,232 $ 445
Oct 16, 2024 $ 0.0156
-58.82%
$ 293,497 $ 672
Oct 15, 2024 $ 0.0379
-3.29%
$ 712,790 $ 192
Oct 14, 2024 $ 0.0392
+41.55%
$ 737,059 $ 1,987
Oct 12, 2024 $ 0.0348
+4.54%
$ 653,927 $ 248
Oct 11, 2024 $ 0.0333
+7.20%
$ 625,506 $ 435
Oct 10, 2024 $ 0.031
-8.47%
$ 583,515 $ 199
Oct 9, 2024 $ 0.0339
+0.90%
$ 637,516 $ 275
Oct 8, 2024 $ 0.0336
+89.80%
$ 631,834 $ 742
Oct 7, 2024 $ 0.0213
-44.17%
$ 401,105 $ 1,030
Oct 6, 2024 $ 0.0379
+0.58%
$ 712,196 $ 147
Oct 5, 2024 $ 0.0376
-1.03%
$ 707,420 $ 164
Oct 4, 2024 $ 0.038
+4.06%
$ 714,923 $ 1,898
Oct 3, 2024 $ 0.035
-0.92%
$ 657,538 $ 1,695
Oct 2, 2024 $ 0.0353
-1.26%
$ 663,652 $ 40
Oct 1, 2024 $ 0.0358
-10.08%
$ 672,110 $ 30
Sep 30, 2024 $ 0.0398
+11.18%
$ 747,478 $ 132
Sep 29, 2024 $ 0.0377
+0.00%
$ -- $ 85
Sep 28, 2024 $ 0.0377
-32.61%
$ 709,324 $ 89
Sep 27, 2024 $ 0.0444
+0.00%
$ 835,062 $ 7
Sep 26, 2024 $ 0.0444
+12.40%
$ 835,062 $ 166
Sep 25, 2024 $ 0.0395
+4.85%
$ 742,967 $ 45
Sep 24, 2024 $ 0.0377
-16.09%
$ 708,572 $ 36
Sep 23, 2024 $ 0.0462
+0.00%
$ 868,705 $ 1
Sep 22, 2024 $ 0.0462
+1.65%
$ 868,705 $ 9
Sep 21, 2024 $ 0.0455
+14.53%
$ 853,265 $ 91
Sep 20, 2024 $ 0.0397
-3.78%
$ 744,988 $ 10
Sep 19, 2024 $ 0.0413
-4.05%
$ 774,262 $ 5
Sep 18, 2024 $ 0.043
+0.00%
$ 806,914 $ 1
Sep 17, 2024 $ 0.043
+4.93%
$ 806,914 $ 7
Sep 16, 2024 $ 0.041
-7.35%
$ 769,008 $ 535
Sep 15, 2024 $ 0.0442
+0.09%
$ 829,995 $ 14
Sep 14, 2024 $ 0.0442
-0.16%
$ 829,333 $ 14
Sep 13, 2024 $ 0.0443
+7.17%
$ 830,647 $ 50
Sep 12, 2024 $ 0.0413
-0.29%
$ 775,095 $ 14
Sep 11, 2024 $ 0.0425
+0.00%
$ 797,992 $ 10
Sep 10, 2024 $ 0.0425
+8.61%
$ 797,992 $ 25
Sep 9, 2024 $ 0.0391
-0.51%
$ 734,745 $ 109
Sep 8, 2024 $ 0.0394
+31.34%
$ 738,499 $ 97
Sep 7, 2024 $ 0.03
-14.91%
$ 562,253 $ 162
Sep 6, 2024 $ 0.0352
+14.73%
$ 660,778 $ 23
Sep 5, 2024 $ 0.0307
-4.00%
$ 575,952 $ 184