AntiMatter Historical Data

MATTER Page 14
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.0655
+4.45%
$ 2.9 million $ 39,985
May 24, 2024 $ 0.0627
-4.18%
$ 2.77 million $ 7,120
May 23, 2024 $ 0.0653
+32.97%
$ 2.89 million $ 5,806
May 22, 2024 $ 0.0492
-26.69%
$ 2.17 million $ 11,873
May 21, 2024 $ 0.0671
-1.10%
$ 2.97 million $ 11,472
May 20, 2024 $ 0.0678
+61.52%
$ 3 million $ 3,895
May 19, 2024 $ 0.042
+3.70%
$ 1.86 million $ 11,629
May 18, 2024 $ 0.0405
-30.57%
$ 1.79 million $ 14,110
May 17, 2024 $ 0.0584
+37.91%
$ 2.58 million $ 3,513
May 16, 2024 $ 0.0423
-12.60%
$ 1.87 million $ 984
May 15, 2024 $ 0.0484
-12.57%
$ 2.14 million $ 12,201
May 14, 2024 $ 0.0554
-4.67%
$ 2.45 million $ 4,840
May 13, 2024 $ 0.0471
+0.39%
$ 2.08 million $ 12,744
May 12, 2024 $ 0.0469
+1.82%
$ 2.07 million $ 9,951
May 11, 2024 $ 0.0462
-4.76%
$ 2.05 million $ 9,879
May 10, 2024 $ 0.0583
-4.43%
$ 2.59 million $ 3,679
May 9, 2024 $ 0.061
+16.01%
$ 2.71 million $ 9,909
May 8, 2024 $ 0.0526
+3.81%
$ 2.34 million $ 7,279
May 7, 2024 $ 0.0507
+1.95%
$ 2.25 million $ 5,228
May 6, 2024 $ 0.0614
+8.40%
$ 2.73 million $ 5,043
May 5, 2024 $ 0.0567
+2.86%
$ 2.51 million $ 13,814
May 4, 2024 $ 0.0551
-4.87%
$ 2.45 million $ 8,958
May 3, 2024 $ 0.0579
-5.98%
$ 2.57 million $ 3,204
May 2, 2024 $ 0.0616
+14.82%
$ 2.74 million $ 8,624
May 1, 2024 $ 0.0539
+1.60%
$ 2.38 million $ 6,693
Apr 30, 2024 $ 0.053
-9.52%
$ 2.35 million $ 4,105
Apr 29, 2024 $ 0.0586
-19.32%
$ 2.6 million $ 15,830
Apr 28, 2024 $ 0.0727
+34.54%
$ 3.23 million $ 3,398
Apr 27, 2024 $ 0.054
-5.82%
$ 2.4 million $ 8,910
Apr 26, 2024 $ 0.0573
-20.26%
$ 2.55 million $ 13,596
Apr 25, 2024 $ 0.0719
-2.19%
$ 3.19 million $ 12,766
Apr 24, 2024 $ 0.0735
-11.67%
$ 3.26 million $ 24,112
Apr 23, 2024 $ 0.0832
+0.47%
$ 3.69 million $ 18,008
Apr 22, 2024 $ 0.0828
+7.47%
$ 3.68 million $ 10,055
Apr 21, 2024 $ 0.0769
-6.38%
$ 3.41 million $ 11,026
Apr 20, 2024 $ 0.0823
-0.44%
$ 3.65 million $ 8,086
Apr 19, 2024 $ 0.0826
-0.52%
$ 3.67 million $ 10,472
Apr 18, 2024 $ 0.0831
+2.54%
$ 3.69 million $ 16,978
Apr 17, 2024 $ 0.081
+0.11%
$ 3.6 million $ 14,428
Apr 16, 2024 $ 0.081
-2.19%
$ 3.6 million $ 15,074
Apr 15, 2024 $ 0.0828
-0.11%
$ 3.68 million $ 25,632
Apr 14, 2024 $ 0.0829
+1.25%
$ 3.68 million $ 45,219
Apr 13, 2024 $ 0.0818
-6.89%
$ 3.64 million $ 55,300
Apr 12, 2024 $ 0.0906
-13.48%
$ 4.02 million $ 70,792
Apr 11, 2024 $ 0.105
-11.24%
$ 4.65 million $ 43,546
Apr 10, 2024 $ 0.118
+11.05%
$ 5.24 million $ 6,560
Apr 9, 2024 $ 0.106
-7.23%
$ 4.72 million $ 14,973
Apr 8, 2024 $ 0.115
-2.72%
$ 5.09 million $ 8,484
Apr 7, 2024 $ 0.118
+4.35%
$ 5.23 million $ 17,091
Apr 6, 2024 $ 0.113
+1.26%
$ 5.04 million $ 16,351