Materium Historical Data

MTRM Page 6
Download
Date Close Price change Market cap Trading volume
Jul 7, 2024 $ 0.0486
+22.42%
$ 911,166 $ 2,368
Jul 6, 2024 $ 0.0397
-20.62%
$ 743,911 $ 415
Jul 5, 2024 $ 0.05
+3.95%
$ 937,152 $ 156
Jul 4, 2024 $ 0.0481
+0.00%
$ 901,540 $ 56
Jul 3, 2024 $ 0.0481
-5.69%
$ 901,540 $ 261
Jul 2, 2024 $ 0.051
-14.04%
$ 955,895 $ 2,133
Jul 1, 2024 $ 0.0593
+7.87%
$ 1.11 million $ 95
Jun 30, 2024 $ 0.055
+3.17%
$ 1.03 million $ 3,005
Jun 29, 2024 $ 0.0533
+9.58%
$ 999,185 $ 9
Jun 28, 2024 $ 0.0486
-1.14%
$ 911,843 $ 377
Jun 27, 2024 $ 0.049
+0.00%
$ -- $ 160
Jun 26, 2024 $ 0.049
-2.37%
$ 918,215 $ 399
Jun 25, 2024 $ 0.0502
+7.25%
$ 940,519 $ 608
Jun 24, 2024 $ 0.0468
-4.48%
$ 877,333 $ 560
Jun 23, 2024 $ 0.049
-1.84%
$ 918,628 $ 27
Jun 22, 2024 $ 0.0499
+6.99%
$ 935,650 $ 125
Jun 21, 2024 $ 0.0467
-6.85%
$ 874,241 $ 104
Jun 20, 2024 $ 0.0501
-2.54%
$ 938,991 $ 851
Jun 19, 2024 $ 0.0514
+2.35%
$ 962,268 $ 681
Jun 18, 2024 $ 0.0502
-10.82%
$ 940,165 $ 3,840
Jun 17, 2024 $ 0.0563
-4.03%
$ 1.05 million $ 2,763
Jun 16, 2024 $ 0.0586
+51.86%
$ 1.1 million $ 2,383
Jun 15, 2024 $ 0.0386
-11.52%
$ 722,305 $ 550
Jun 14, 2024 $ 0.0436
-21.90%
$ 816,367 $ 226
Jun 13, 2024 $ 0.0558
+8.37%
$ 1.05 million $ 34,626
Jun 12, 2024 $ 0.0515
+3.19%
$ 964,772 $ 129
Jun 11, 2024 $ 0.0499
-0.11%
$ 935,310 $ 197
Jun 10, 2024 $ 0.05
-15.17%
$ 936,278 $ 3,571
Jun 9, 2024 $ 0.0589
+4.67%
$ 1.1 million $ 459
Jun 8, 2024 $ 0.0563
-3.25%
$ 1.05 million $ 124
Jun 7, 2024 $ 0.0582
-12.48%
$ 1.09 million $ 1,395
Jun 6, 2024 $ 0.0665
-11.82%
$ 1.25 million $ 1,222
Jun 5, 2024 $ 0.0755
+7.73%
$ 1.41 million $ 1,465
Jun 4, 2024 $ 0.0701
-4.09%
$ 1.31 million $ 430
Jun 3, 2024 $ 0.0731
+12.21%
$ 1.37 million $ 46,650
Jun 2, 2024 $ 0.0651
+17.11%
$ 1.22 million $ 3,380
Jun 1, 2024 $ 0.0556
+3.24%
$ 1.04 million $ 39,118
May 31, 2024 $ 0.0539
-13.26%
$ 1.01 million $ 74,720
May 30, 2024 $ 0.0621
+0.86%
$ 1.16 million $ 69,701
May 29, 2024 $ 0.0616
-5.68%
$ 1.15 million $ 63,826
May 28, 2024 $ 0.0653
-3.51%
$ 1.22 million $ 70,754
May 27, 2024 $ 0.0676
+5.93%
$ 1.27 million $ 71,643
May 26, 2024 $ 0.0638
+2.32%
$ 1.2 million $ 66,781
May 25, 2024 $ 0.0628
-2.35%
$ 1.18 million $ 63,472
May 24, 2024 $ 0.0643
-3.72%
$ 1.2 million $ 69,721
May 23, 2024 $ 0.0668
-6.77%
$ 1.25 million $ 66,159
May 22, 2024 $ 0.0717
+9.29%
$ 1.34 million $ 69,140
May 21, 2024 $ 0.0655
-2.63%
$ 1.23 million $ 72,449
May 20, 2024 $ 0.0672
-3.54%
$ 1.26 million $ 72,361
May 19, 2024 $ 0.0695
-6.14%
$ 1.3 million $ 30,228