Materium Historical Data

MTRM Page 7
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $0.0741
-6.64%
$1.39 million $72,758
May 17, 2024 $0.0794
+12.41%
$1.49 million $92,249
May 16, 2024 $0.0704
+11.93%
$1.32 million $72,503
May 15, 2024 $0.0629
-2.15%
$1.18 million $68,404
May 14, 2024 $0.0642
+4.14%
$1.2 million $49,365
May 13, 2024 $0.0617
-8.15%
$1.16 million $167
May 12, 2024 $0.0672
+5.50%
$1.26 million $15,942
May 11, 2024 $0.0637
+0.20%
$1.19 million $15,951
May 10, 2024 $0.0635
+1.40%
$1.19 million $18,215
May 9, 2024 $0.0627
-20.69%
$1.17 million $39,301
May 8, 2024 $0.079
-0.86%
$1.48 million $18,513
May 7, 2024 $0.0797
+0.46%
$1.49 million $25,664
May 6, 2024 $0.0794
+2.00%
$1.48 million $23,026
May 5, 2024 $0.0777
-3.97%
$1.45 million $20,592
May 4, 2024 $0.0809
-2.73%
$1.53 million $23,788
May 3, 2024 $0.0832
+3.25%
$1.58 million $26,544
May 2, 2024 $0.0806
+9.08%
$1.53 million $21,860
May 1, 2024 $0.0731
-5.55%
$1.4 million $20,358
Apr 30, 2024 $0.0774
-5.74%
$1.47 million $30,985
Apr 29, 2024 $0.0822
-9.28%
$1.56 million $31,957
Apr 28, 2024 $0.0905
+2.69%
$1.71 million $30,414
Apr 27, 2024 $0.0882
-7.88%
$1.68 million $25,756
Apr 26, 2024 $0.0958
+4.52%
$1.82 million $35,283
Apr 25, 2024 $0.0916
-6.10%
$1.74 million $20,426
Apr 24, 2024 $0.0976
-11.36%
$1.86 million $31,845
Apr 23, 2024 $0.112
+14.10%
$2.13 million $29,070
Apr 22, 2024 $0.0979
-7.47%
$1.86 million $47,879
Apr 21, 2024 $0.106
-9.39%
$2.02 million $31,708
Apr 20, 2024 $0.117
-12.69%
$2.25 million $35,468
Apr 19, 2024 $0.134
-8.43%
$2.58 million $38,458
Apr 18, 2024 $0.147
+46.38%
$2.82 million $73,404
Apr 17, 2024 $0.1
-3.66%
$1.92 million $31,902
Apr 16, 2024 $0.104
-14.35%
$2 million $43,007
Apr 15, 2024 $0.123
-7.48%
$2.35 million $35,178
Apr 14, 2024 $0.133
-1.81%
$2.54 million $46,724
Apr 13, 2024 $0.135
+3.92%
$2.59 million $53,369
Apr 12, 2024 $0.129
+3.18%
$2.46 million $49,077
Apr 11, 2024 $0.125
+1.76%
$2.38 million $38,906
Apr 10, 2024 $0.0864
-51.34%
$1.65 million $29,222
Apr 9, 2024 $0.178
+5.28%
$3.39 million $58,240
Apr 8, 2024 $0.169
-4.31%
$3.23 million $45,369
Apr 7, 2024 $0.177
+8.50%
$3.38 million $83,566
Apr 6, 2024 $0.163
-6.67%
$3.11 million $70,814
Apr 5, 2024 $0.175
+0.69%
$3.33 million $75,371
Apr 4, 2024 $0.174
-0.78%
$3.31 million $88,345
Apr 3, 2024 $0.175
-12.87%
$3.34 million $153,455
Apr 2, 2024 $0.201
+0.05%
$3.83 million $120,370
Apr 1, 2024 $0.201
+22.03%
$3.83 million $165,339
Mar 31, 2024 $0.164
+0.98%
$3.14 million $70,560
Mar 30, 2024 $0.163
-2.82%
$3.11 million $64,765