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