Materium Historical Data - MTRMETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Materium (Cryptocurrency:MTRMETH)
Materium (Cryptocurrency:MTRMETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Materium	MTRMETH	Crypto	1,089,021	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000094	-5.27%	0.000017

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000018	0.000018	0.000017	0.000018	0.00000695 - 0.000129

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	12:37:59	0.106542	0.000017	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000197	0.117459	MTRM

MTRMETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000016	0.00002	0.000011	0.42	0.00000108	6.84%
1 Month	0.00002	0.000028	0.000011	0.60	-0.00000309	-15.47%
3 Months	0.000066	0.00007	0.00000695	2.11	-0.000049	-74.56%
6 Months	0.000053	0.000129	0.00000695	4.49	-0.000036	-67.88%
1 Year	0.000075	0.000129	0.00000695	3.30	-0.000058	-77.60%
3 Years	0.00009	0.000129	0.00000695	3.48	-0.000073	-81.26%
5 Years	0.00009	0.000129	0.00000695	3.48	-0.000073	-81.26%

MTRMETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 Jun 2024	0.000018	-0.00000200	-10.31%	0.000019	0.000019	0.000018	0.00
06 Jun 2024	0.000019	0.00000079	4.25%	0.000018	0.00002	0.000018	0.00
05 Jun 2024	0.000019	-0.00000040	-2.11%	0.000019	0.000019	0.000019	0.00
04 Jun 2024	0.000019	0.00000200	11.62%	0.000017	0.000019	0.000017	0.00
03 Jun 2024	0.000017	0.00000300	20.44%	0.000015	0.000017	0.000015	0.00
02 Jun 2024	0.000015	-0.00000030	-2.00%	0.000015	0.000015	0.000014	0.00
01 Jun 2024	0.000015	-0.00000082	-5.19%	0.000016	0.000016	0.000011	0.00
31 May 2024	0.000016	0.00000037	2.40%	0.000018	0.000019	0.000016	1.00
30 May 2024	0.000015	-0.00000079	-4.87%	0.000016	0.000016	0.000014	0.00
29 May 2024	0.000016	-0.00000054	-3.22%	0.000017	0.000017	0.000016	0.00
28 May 2024	0.000017	-0.00000100	-5.62%	0.000017	0.000017	0.000017	0.00
27 May 2024	0.000018	0.00000200	12.86%	0.000016	0.000018	0.000015	0.00
26 May 2024	0.000016	-0.00000054	-3.36%	0.000016	0.000017	0.000016	0.00
25 May 2024	0.000016	-0.00000200	-11.31%	0.000018	0.000018	0.000016	0.00
24 May 2024	0.000018	-0.00000100	-5.35%	0.000019	0.000019	0.000018	0.00
23 May 2024	0.000019	-0.00000074	-3.81%	0.000019	0.00002	0.000019	0.00
22 May 2024	0.000019	-0.00000028	-1.42%	0.00002	0.00002	0.000019	0.00
21 May 2024	0.00002	-0.00000400	-17.14%	0.000024	0.000024	0.00002	0.00
20 May 2024	0.000023	0.00000080	3.55%	0.000023	0.000023	0.000023	0.00
19 May 2024	0.000023	-0.00000400	-15.30%	0.000026	0.000026	0.000022	1.00
18 May 2024	0.000026	0.00000500	23.18%	0.000022	0.000028	0.000018	3.00
17 May 2024	0.000022	0.00000025	1.17%	0.000021	0.000022	0.000021	0.00
16 May 2024	0.000021	0.00	0.00%	0.000021	0.000021	0.000021	0.00
15 May 2024	0.000021	-0.00000041	-1.89%	0.000022	0.000022	0.000021	0.00
14 May 2024	0.000022	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
13 May 2024	0.000022	0.00000064	3.03%	0.000021	0.000022	0.000021	0.00
12 May 2024	0.000021	-0.00000066	-3.03%	0.000022	0.000022	0.000021	0.00
11 May 2024	0.000022	0.00000200	10.02%	0.00002	0.000022	0.000019	0.00
10 May 2024	0.00002	-0.00000800	-28.43%	0.000028	0.000028	0.000019	4.00
09 May 2024	0.000028	0.00	0.00%	0.000028	0.000028	0.000028	0.00
08 May 2024	0.000028	0.00000200	7.75%	0.000026	0.000028	0.000024	1.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions