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