Matr1x Historical Data

MAX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.233
-1.98%
$ 30.41 million $ 24.17 million
Dec 11, 2024 $ 0.238
+3.64%
$ 31.02 million $ 25.36 million
Dec 10, 2024 $ 0.229
-2.92%
$ 29.93 million $ 24.53 million
Dec 9, 2024 $ 0.236
-16.87%
$ 30.81 million $ 55.24 million
Dec 8, 2024 $ 0.284
+3.30%
$ 37.06 million $ 61.06 million
Dec 7, 2024 $ 0.275
-3.17%
$ 35.88 million $ 23.67 million
Dec 6, 2024 $ 0.284
+1.18%
$ 37.07 million $ 28.84 million
Dec 5, 2024 $ 0.281
-0.92%
$ 36.66 million $ 28.29 million
Dec 4, 2024 $ 0.283
-0.54%
$ 36.99 million $ 42.35 million
Dec 3, 2024 $ 0.285
+5.37%
$ 37.19 million $ 37.17 million
Dec 2, 2024 $ 0.27
-1.91%
$ 35.29 million $ 35.22 million
Dec 1, 2024 $ 0.276
+3.75%
$ 35.98 million $ 35.86 million
Nov 30, 2024 $ 0.266
+3.42%
$ 34.68 million $ 27.07 million
Nov 29, 2024 $ 0.257
+2.35%
$ 33.53 million $ 15.17 million
Nov 28, 2024 $ 0.251
-0.80%
$ 32.76 million $ 14.81 million
Nov 27, 2024 $ 0.253
+3.00%
$ 33.03 million $ 24.15 million
Nov 26, 2024 $ 0.246
-2.80%
$ 32.07 million $ 22.09 million
Nov 25, 2024 $ 0.253
-4.56%
$ 33.05 million $ 20.21 million
Nov 24, 2024 $ 0.265
+5.07%
$ 34.64 million $ 20.6 million
Nov 23, 2024 $ 0.253
+6.77%
$ 32.97 million $ 16.4 million
Nov 22, 2024 $ 0.236
-8.68%
$ 30.85 million $ 14.6 million
Nov 21, 2024 $ 0.259
-1.21%
$ 33.79 million $ 26.19 million
Nov 20, 2024 $ 0.262
+0.96%
$ 34.2 million $ 28.05 million
Nov 19, 2024 $ 0.26
-4.14%
$ 33.89 million $ 27.13 million
Nov 18, 2024 $ 0.271
+0.18%
$ 35.36 million $ 20.4 million
Nov 17, 2024 $ 0.27
+0.10%
$ 35.29 million $ 21.55 million
Nov 16, 2024 $ 0.27
-5.45%
$ 35.25 million $ 29.1 million
Nov 15, 2024 $ 0.286
+7.43%
$ 37.3 million $ 86.51 million
Nov 14, 2024 $ 0.266
+0.66%
$ 34.7 million $ 33.72 million
Nov 13, 2024 $ 0.264
-8.53%
$ 34.47 million $ 36.98 million
Nov 12, 2024 $ 0.289
-3.07%
$ 37.69 million $ 34.01 million
Nov 11, 2024 $ 0.298
+0.72%
$ 38.91 million $ 51.81 million
Nov 10, 2024 $ 0.296
-3.18%
$ 38.62 million $ 76.06 million
Nov 9, 2024 $ 0.306
+12.14%
$ 39.91 million $ 70.07 million
Nov 8, 2024 $ 0.273
-1.65%
$ 35.6 million $ 12.86 million
Nov 7, 2024 $ 0.277
-0.63%
$ 36.2 million $ 17.95 million
Nov 6, 2024 $ 0.279
+2.23%
$ 36.43 million $ 18.07 million
Nov 5, 2024 $ 0.273
+4.16%
$ 35.66 million $ 9.23 million
Nov 4, 2024 $ 0.262
-1.61%
$ 34.24 million $ 10.81 million
Nov 3, 2024 $ 0.267
+2.01%
$ 34.81 million $ 11.64 million
Nov 2, 2024 $ 0.261
-2.67%
$ 34.09 million $ 10.13 million
Nov 1, 2024 $ 0.268
+1.97%
$ 35.03 million $ 8.9 million
Oct 31, 2024 $ 0.263
-6.09%
$ 34.34 million $ 12.08 million
Oct 30, 2024 $ 0.28
-2.39%
$ 36.57 million $ 8.31 million
Oct 29, 2024 $ 0.287
+3.33%
$ 37.46 million $ 11.61 million
Oct 28, 2024 $ 0.278
-0.93%
$ 36.26 million $ 10.97 million
Oct 27, 2024 $ 0.28
+0.19%
$ 36.59 million $ 10.88 million
Oct 26, 2024 $ 0.28
+1.68%
$ 36.51 million $ 8.45 million
Oct 25, 2024 $ 0.275
-7.10%
$ 35.91 million $ 16.05 million
Oct 24, 2024 $ 0.296
-2.55%
$ 38.65 million $ 22.98 million