Materium Price Chart - CurrencyBeacon

MTRM Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2023-12-23	$0.16845	$0.1801	$0.14612	$0.1689	$80,328.24
2023-12-22	$0.18105	$0.18675	$0.1678	$0.16805	$59,180.36
2023-12-21	$0.1701	$0.192475	$0.1683	$0.1816	$73,685.27
2023-12-20	$0.1936	$0.277545	$0.1704	$0.1704	$91,395.07
2023-12-19	$0.1947	$0.210845	$0.16035	$0.1938	$75,583.69
2023-12-18	$0.17335	$0.20375	$0.172305	$0.19405	$86,360.11
2023-12-17	$0.2029	$0.2194	$0.17295	$0.17295	$62,360.44
2023-12-16	$0.2217	$0.2404	$0.19055	$0.2027	$75,286.89
2023-12-15	$0.186	$0.21975	$0.16985	$0.21975	$74,501.86
2023-12-14	$0.2101	$0.22825	$0.1712	$0.187	$67,065.62
2023-12-13	$0.192395	$0.23245	$0.147255	$0.20945	$104,720.01
2023-12-12	$0.1974	$0.305235	$0.1882	$0.191645	$80,681.16
2023-12-11	$0.20175	$0.29028333	$0.1596	$0.19665	$98,575.47
2023-12-10	$0.1911	$0.200395	$0.1361	$0.200395	$107,355.55
2023-12-09	$0.11568235	$0.219695	$0.1107	$0.19105	$148,540.48
2023-12-08	$0.11656	$0.11656	$0.11618667	$0.11625333	$64,072.28
2023-12-05	$0.08715	$0.1443	$0.08435	$0.13382	$97,329.18
2023-12-04	$0.1147	$0.122575	$0.0873	$0.0894	$49,538.08
2023-12-03	$0.12053125	$0.1259	$0.10405	$0.1143	$71,245.96
2023-12-02	$0.1280625	$0.13638125	$0.11681818	$0.11961333	$67,179.64
2023-12-01	$0.12944	$0.1456	$0.12094211	$0.12984375	$61,638.77
2023-11-30	$0.13779905	$0.1417	$0.1254125	$0.12925333	$67,619.46
2023-11-29	$0.1442	$0.1502	$0.13201667	$0.1392	$63,570.69
2023-11-28	$0.1456	$0.15554615	$0.13474167	$0.1445	$54,673.62
2023-11-27	$0.154	$0.15615	$0.1324	$0.14503636	$69,545.53
2023-11-26	$0.14205	$0.16595	$0.1383	$0.15365	$73,678.99
2023-11-25	$0.14355	$0.144755	$0.13270059	$0.14068571	$69,201.65
2023-11-24	$0.1364619	$0.1512	$0.13197143	$0.14395	$78,946.39
2023-11-23	$0.1387125	$0.159	$0.128	$0.13686667	$56,660.60
2023-11-22	$0.14005556	$0.153935	$0.13243158	$0.13918125	$60,441.68