Materium Historical Data

MTRM Page 8
Download
Date Close Price change Market cap Trading volume
Mar 29, 2024 $0.166
+1.04%
$3.17 million $73,463
Mar 28, 2024 $0.164
-7.56%
$3.14 million $85,237
Mar 27, 2024 $0.178
+8.84%
$3.39 million $55,269
Mar 26, 2024 $0.163
-2.00%
$3.12 million $67,767
Mar 25, 2024 $0.167
+0.91%
$3.18 million $75,925
Mar 24, 2024 $0.165
+2.80%
$3.15 million $68,000
Mar 23, 2024 $0.161
-4.11%
$3.07 million $68,101
Mar 22, 2024 $0.167
-5.29%
$3.2 million $67,741
Mar 21, 2024 $0.177
+12.58%
$3.38 million $52,799
Mar 20, 2024 $0.157
+3.16%
$3 million $63,539
Mar 19, 2024 $0.153
-8.98%
$2.91 million $94,985
Mar 18, 2024 $0.168
-10.07%
$3.2 million $97,522
Mar 17, 2024 $0.186
-17.15%
$3.56 million $75,263
Mar 16, 2024 $0.225
-7.91%
$4.29 million $80,651
Mar 15, 2024 $0.244
-8.08%
$4.65 million $69,318
Mar 14, 2024 $0.266
-6.87%
$5.06 million $87,010
Mar 13, 2024 $0.285
+0.49%
$5.44 million $101,425
Mar 12, 2024 $0.284
-0.42%
$5.41 million $127,344
Mar 11, 2024 $0.286
+8.72%
$5.45 million $167,655
Mar 10, 2024 $0.263
+52.16%
$5.02 million $231,224
Mar 9, 2024 $0.173
+18.15%
$3.29 million $124,521
Mar 8, 2024 $0.147
+7.03%
$2.78 million $81,122
Mar 7, 2024 $0.137
+4.25%
$2.6 million $75,588
Mar 6, 2024 $0.131
-5.03%
$2.49 million $65,813
Mar 5, 2024 $0.138
+0.27%
$2.63 million $70,312
Mar 4, 2024 $0.138
-4.07%
$2.62 million $72,330
Mar 3, 2024 $0.144
-3.01%
$2.73 million $62,151
Mar 2, 2024 $0.148
-2.82%
$2.82 million $79,391
Mar 1, 2024 $0.153
+12.38%
$2.9 million $91,480
Feb 29, 2024 $0.136
-11.84%
$2.58 million $59,761
Feb 28, 2024 $0.154
+8.58%
$2.92 million $108,614
Feb 27, 2024 $0.142
-2.11%
$2.69 million $86,961
Feb 26, 2024 $0.145
+3.15%
$2.75 million $82,215
Feb 25, 2024 $0.14
+4.33%
$2.67 million $81,805
Feb 24, 2024 $0.135
-0.47%
$2.56 million $71,839
Feb 23, 2024 $0.135
-11.23%
$2.57 million $100,810
Feb 22, 2024 $0.153
-5.75%
$2.91 million $101,852
Feb 21, 2024 $0.162
-8.02%
$3.08 million $57,682
Feb 20, 2024 $0.177
+5.47%
$3.35 million $104,159
Feb 19, 2024 $0.167
+1.36%
$3.17 million $66,001
Feb 18, 2024 $0.164
+1.04%
$3.12 million $67,884
Feb 17, 2024 $0.163
-0.22%
$3.08 million $74,165
Feb 16, 2024 $0.163
-0.15%
$3.09 million $76,657
Feb 15, 2024 $0.163
+2.94%
$3.1 million $75,029
Feb 14, 2024 $0.159
+8.09%
$3.01 million $82,737
Feb 13, 2024 $0.147
+3.38%
$2.78 million $69,836
Feb 12, 2024 $0.142
+5.42%
$2.69 million $102,078
Feb 11, 2024 $0.135
-1.27%
$2.55 million $83,584
Feb 10, 2024 $0.136
+2.21%
$2.59 million $83,584
Feb 9, 2024 $0.134
+0.18%
$2.53 million $71,856