Materium Historical Data

MTRM Page 9
Download
Date Close Price change Market cap Trading volume
Feb 8, 2024 $ 0.133
+1.39%
$ 2.53 million $ 68,315
Feb 7, 2024 $ 0.131
-1.52%
$ 2.49 million $ 61,262
Feb 6, 2024 $ 0.133
+1.37%
$ 2.53 million $ 63,924
Feb 5, 2024 $ 0.132
-0.37%
$ 2.49 million $ 59,050
Feb 4, 2024 $ 0.132
-5.01%
$ 2.5 million $ 73,463
Feb 3, 2024 $ 0.139
-0.17%
$ 2.63 million $ 64,652
Feb 2, 2024 $ 0.139
+1.52%
$ 2.64 million $ 67,119
Feb 1, 2024 $ 0.137
-1.25%
$ 2.6 million $ 89,063
Jan 31, 2024 $ 0.139
+0.81%
$ 2.63 million $ 76,036
Jan 30, 2024 $ 0.138
-8.11%
$ 2.61 million $ 86,517
Jan 29, 2024 $ 0.15
-2.32%
$ 2.84 million $ 62,523
Jan 28, 2024 $ 0.154
+1.11%
$ 2.91 million $ 72,021
Jan 27, 2024 $ 0.152
+4.82%
$ 2.88 million $ 76,918
Jan 26, 2024 $ 0.145
-6.16%
$ 2.75 million $ 86,824
Jan 25, 2024 $ 0.155
-0.51%
$ 2.93 million $ 64,007
Jan 24, 2024 $ 0.156
+5.77%
$ 2.94 million $ 70,277
Jan 23, 2024 $ 0.147
-0.09%
$ 2.78 million $ 53,957
Jan 22, 2024 $ 0.147
-6.57%
$ 2.79 million $ 53,757
Jan 21, 2024 $ 0.158
+2.39%
$ 2.98 million $ 79,691
Jan 20, 2024 $ 0.154
-6.08%
$ 2.91 million $ 80,162
Jan 19, 2024 $ 0.164
-3.45%
$ 3.1 million $ 70,151
Jan 18, 2024 $ 0.17
-3.66%
$ 3.21 million $ 106,197
Jan 17, 2024 $ 0.176
-1.44%
$ 3.33 million $ 77,838
Jan 16, 2024 $ 0.179
-2.89%
$ 3.38 million $ 82,555
Jan 15, 2024 $ 0.184
+1.24%
$ 3.48 million $ 93,688
Jan 14, 2024 $ 0.182
-2.99%
$ 3.44 million $ 82,777
Jan 13, 2024 $ 0.188
+6.42%
$ 3.53 million $ 83,641
Jan 12, 2024 $ 0.176
-6.89%
$ 3.31 million $ 93,373
Jan 11, 2024 $ 0.189
-4.04%
$ 3.56 million $ 80,564
Jan 10, 2024 $ 0.197
+4.46%
$ 3.71 million $ 118,485
Jan 9, 2024 $ 0.189
-5.39%
$ 3.55 million $ 86,850
Jan 8, 2024 $ 0.2
+5.23%
$ 3.75 million $ 70,528
Jan 7, 2024 $ 0.189
+3.01%
$ 3.56 million $ 102,832
Jan 6, 2024 $ 0.184
-14.15%
$ 3.44 million $ 81,500
Jan 5, 2024 $ 0.214
-9.81%
$ 4.01 million $ 122,591
Jan 4, 2024 $ 0.236
+32.87%
$ 4.43 million $ 145,181
Jan 3, 2024 $ 0.178
+0.87%
$ 3.33 million $ 115,278
Jan 2, 2024 $ 0.176
+11.32%
$ 3.3 million $ 114,151
Jan 1, 2024 $ 0.158
+10.92%
$ 2.97 million $ 86,773
Dec 31, 2023 $ 0.143
-8.80%
$ 2.67 million $ 76,147
Dec 30, 2023 $ 0.157
+4.82%
$ 2.92 million $ 73,043
Dec 29, 2023 $ 0.149
-4.53%
$ 2.78 million $ 71,357
Dec 28, 2023 $ 0.156
-2.42%
$ 2.91 million $ 110,322
Dec 27, 2023 $ 0.16
-2.75%
$ 2.98 million $ 81,866
Dec 26, 2023 $ 0.165
-4.80%
$ 3.07 million $ 80,689
Dec 25, 2023 $ 0.173
+2.89%
$ 3.22 million $ 92,122
Dec 24, 2023 $ 0.168
-1.12%
$ 3.13 million $ 99,656
Dec 23, 2023 $ 0.17
+1.80%
$ 3.07 million $ 100,293
Dec 22, 2023 $ 0.167
-8.71%
$ 3.01 million $ 70,411
Dec 21, 2023 $ 0.183
+6.71%
$ 3.3 million $ 83,956