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