Materium Historical Data - MTRMUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Materium	MTRMUSD	Crypto	905,800	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00278	-4.94%	0.053537

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.056377	0.056782	0.05349	0.056316	0.041432 - 0.309875

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	00:13:35	0.019740	0.053607	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.002012	0.038233	MTRM

MTRMUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.059891	0.075912	0.041432	0.63	-0.006354	-10.61%
1 Month	0.083031	0.086334	0.041432	0.80	-0.029495	-35.52%
3 Months	0.169582	0.309875	0.041432	2.78	-0.116046	-68.43%
6 Months	0.130399	0.309875	0.041432	4.66	-0.076863	-58.94%
1 Year	0.131732	0.309875	0.041432	3.36	-0.078195	-59.36%
3 Years	0.186648	0.309875	0.041432	3.53	-0.133111	-71.32%
5 Years	0.186648	0.309875	0.041432	3.53	-0.133111	-71.32%

MTRMUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 Jun 2024	0.056373	-0.002818	-4.76%	0.059169	0.060715	0.041432	0.00
31 May 2024	0.059191	0.001094	1.88%	0.069043	0.073409	0.059162	1.00
30 May 2024	0.058097	-0.004258	-6.83%	0.062289	0.062432	0.054301	0.00
29 May 2024	0.062355	-0.002909	-4.46%	0.064374	0.065023	0.062337	0.00
28 May 2024	0.065264	-0.002818	-4.14%	0.073628	0.075912	0.064926	0.00
27 May 2024	0.068082	0.00981	16.84%	0.058314	0.069062	0.056901	0.00
26 May 2024	0.058272	-0.001733	-2.89%	0.059891	0.064752	0.058057	0.00
25 May 2024	0.060005	-0.006442	-9.69%	0.06666	0.067621	0.058838	0.00
24 May 2024	0.066447	-0.003492	-4.99%	0.069852	0.070413	0.063118	0.00
23 May 2024	0.069939	-0.003745	-5.08%	0.073628	0.075912	0.069781	0.00
22 May 2024	0.073684	0.001535	2.13%	0.072302	0.075277	0.067763	0.00
21 May 2024	0.072149	0.000532	0.74%	0.061524	0.081382	0.061057	0.00
20 May 2024	0.071617	0.001197	1.70%	0.070387	0.072625	0.07018	0.00
19 May 2024	0.07042	-0.010326	-12.79%	0.080795	0.081449	0.067944	1.00
18 May 2024	0.080746	0.017262	27.19%	0.063463	0.081019	0.059823	3.00
17 May 2024	0.063484	-0.001275	-1.97%	0.064742	0.064827	0.060282	0.00
16 May 2024	0.06476	0.003304	5.38%	0.061524	0.064835	0.061057	0.00
15 May 2024	0.061455	-0.002618	-4.09%	0.064033	0.064988	0.060993	0.00
14 May 2024	0.064073	0.000412	0.65%	0.061435	0.065044	0.061237	0.00
13 May 2024	0.063661	0.0023	3.75%	0.061435	0.063968	0.061237	0.00
12 May 2024	0.061362	-0.001941	-3.07%	0.063374	0.063842	0.061289	0.00
11 May 2024	0.063303	0.002697	4.45%	0.060505	0.063396	0.058813	0.00
10 May 2024	0.060606	-0.023049	-27.55%	0.083721	0.084499	0.060144	4.00
09 May 2024	0.083655	-0.001276	-1.50%	0.084769	0.085475	0.082722	0.00
08 May 2024	0.084932	0.00573	7.24%	0.079195	0.086334	0.074243	1.00
07 May 2024	0.079201	0.004135	5.51%	0.081112	0.084884	0.071371	0.00
06 May 2024	0.075067	-0.001484	-1.94%	0.07653	0.078363	0.07482	0.00
05 May 2024	0.07655	-0.006579	-7.91%	0.083031	0.084342	0.076306	0.00
04 May 2024	0.08313	0.003312	4.15%	0.079816	0.087884	0.077652	1.00
03 May 2024	0.079818	0.00694	9.52%	0.072795	0.083342	0.069466	0.00
02 May 2024	0.072878	-0.003782	-4.93%	0.076396	0.07696	0.07011	0.00

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