Materium Historical Data

MTRM Page 5
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.032
-0.99%
$ 599,974 $ 176
Sep 3, 2024 $ 0.0323
-14.17%
$ 605,979 $ 2,108
Sep 2, 2024 $ 0.0376
-0.21%
$ 706,006 $ 142
Sep 1, 2024 $ 0.0377
+0.80%
$ 707,508 $ 156
Aug 31, 2024 $ 0.0374
-5.41%
$ 701,722 $ 1,169
Aug 30, 2024 $ 0.045
+0.00%
$ -- $ 99
Aug 29, 2024 $ 0.045
+33.64%
$ 845,256 $ 122
Aug 28, 2024 $ 0.0337
-24.33%
$ 632,488 $ 287
Aug 27, 2024 $ 0.0445
-2.71%
$ 835,875 $ 39
Aug 26, 2024 $ 0.0458
-0.84%
$ 859,141 $ 94
Aug 25, 2024 $ 0.0462
+0.00%
$ 866,458 $ 10
Aug 24, 2024 $ 0.0462
+14.51%
$ 865,885 $ 1,975
Aug 23, 2024 $ 0.0403
+0.52%
$ 756,196 $ 576
Aug 22, 2024 $ 0.0401
-64.75%
$ 752,259 $ 2,682
Aug 21, 2024 $ 0.114
+207.07%
$ 2.13 million $ 1
Aug 20, 2024 $ 0.0371
+0.82%
$ 694,883 $ 180
Aug 19, 2024 $ 0.0368
-2.23%
$ 689,258 $ 7
Aug 17, 2024 $ 0.0367
+0.00%
$ -- $ 143
Aug 16, 2024 $ 0.0367
+0.00%
$ 687,778 $ 143
Aug 15, 2024 $ 0.0367
+17.22%
$ 687,778 $ 416
Aug 14, 2024 $ 0.0344
+0.00%
$ -- $ 6
Aug 13, 2024 $ 0.0344
+0.00%
$ 644,100 $ 6
Aug 12, 2024 $ 0.0344
-8.79%
$ 644,100 $ 304
Aug 10, 2024 $ 0.0377
+0.00%
$ -- $ 14
Aug 9, 2024 $ 0.0377
+1.54%
$ 706,247 $ 42
Aug 8, 2024 $ 0.0371
-8.91%
$ 695,560 $ 21
Aug 7, 2024 $ 0.0407
+2.05%
$ 763,616 $ 8
Aug 6, 2024 $ 0.0399
+11.26%
$ 748,243 $ 82
Jul 29, 2024 $ 0.141
+0.00%
$ -- $ 90
Jul 28, 2024 $ 0.141
+353.93%
$ 2.65 million $ 90
Jul 27, 2024 $ 0.0312
-22.07%
$ 583,760 $ 596
Jul 26, 2024 $ 0.0334
-0.33%
$ 625,738 $ 197
Jul 25, 2024 $ 0.0335
-77.01%
$ 627,799 $ 1,077
Jul 24, 2024 $ 0.049
+25.39%
$ 918,086 $ 1,613
Jul 23, 2024 $ 0.0391
+0.21%
$ 732,182 $ 3
Jul 22, 2024 $ 0.039
-22.04%
$ 730,683 $ 455
Jul 21, 2024 $ 0.05
+0.02%
$ 937,201 $ 6
Jul 20, 2024 $ 0.05
-1.96%
$ 937,014 $ 170
Jul 19, 2024 $ 0.051
+2.00%
$ 955,754 $ 95
Jul 18, 2024 $ 0.0501
-28.49%
$ 938,138 $ 223
Jul 17, 2024 $ 0.07
+37.80%
$ 1.31 million $ 6
Jul 16, 2024 $ 0.0508
+21.24%
$ 952,006 $ 2,621
Jul 15, 2024 $ 0.0387
+0.00%
$ 725,249 $ 19
Jul 14, 2024 $ 0.0387
-2.89%
$ 725,249 $ 320
Jul 13, 2024 $ 0.0398
-0.40%
$ 747,273 $ 125
Jul 12, 2024 $ 0.04
-5.73%
$ 750,273 $ 95
Jul 11, 2024 $ 0.0449
+8.71%
$ 842,721 $ 1,360
Jul 10, 2024 $ 0.0413
-9.16%
$ 775,213 $ 722
Jul 9, 2024 $ 0.0415
-7.85%
$ 778,964 $ 74
Jul 8, 2024 $ 0.0451
-7.22%
$ 845,346 $ 402