MatrixETF Historical Data

MDF Page 12
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $0.000735
+9.68%
$457,958 $5
Oct 22, 2024 $0.00067
-2.07%
$417,554 $9,999
Oct 21, 2024 $0.000684
-3.59%
$426,386 $3
Oct 20, 2024 $0.00071
+11.81%
$442,268 $158
Oct 19, 2024 $0.000635
-0.59%
$395,543 $261
Oct 18, 2024 $0.000639
-10.17%
$397,910 $164
Oct 17, 2024 $0.000711
+3.91%
$442,953 $144
Oct 16, 2024 $0.000684
+1.70%
$426,271 $185
Oct 15, 2024 $0.000673
-6.62%
$419,154 $74
Oct 14, 2024 $0.000721
+5.63%
$448,872 $99
Oct 13, 2024 $0.000685
-9.31%
$426,445 $89
Oct 12, 2024 $0.000755
+16.72%
$470,240 $268
Oct 11, 2024 $0.000647
-0.96%
$402,782 $134
Oct 10, 2024 $0.000653
-8.67%
$406,692 $263
Oct 9, 2024 $0.000715
-0.92%
$445,320 $44
Oct 8, 2024 $0.000721
-1.73%
$449,473 $938
Oct 7, 2024 $0.000734
+2.59%
$457,407 $350
Oct 6, 2024 $0.000716
-4.12%
$445,853 $228
Oct 5, 2024 $0.000746
+6.69%
$465,023 $630
Oct 4, 2024 $0.0007
+13.83%
$435,856 $34
Oct 3, 2024 $0.000613
-4.53%
$381,974 $55
Oct 2, 2024 $0.000642
+2.59%
$400,082 $303
Oct 1, 2024 $0.000626
-9.37%
$389,997 $888
Sep 30, 2024 $0.000691
-9.33%
$430,260 $1,385
Sep 29, 2024 $0.000762
+14.34%
$474,546 $9,386
Sep 28, 2024 $0.000666
-2.30%
$415,043 $1,451
Sep 27, 2024 $0.000682
+8.81%
$424,824 $1,198
Sep 26, 2024 $0.000627
+2.05%
$390,434 $867
Sep 25, 2024 $0.000614
-0.82%
$382,595 $853
Sep 24, 2024 $0.000619
+2.56%
$385,762 $210
Sep 23, 2024 $0.000604
+0.54%
$376,133 $1,285
Sep 22, 2024 $0.000601
-7.39%
$374,112 $1,804
Sep 21, 2024 $0.000648
+4.55%
$403,960 $1,138
Sep 20, 2024 $0.000621
+4.02%
$386,634 $2,625
Sep 19, 2024 $0.000596
-0.70%
$371,247 $10,984
Sep 18, 2024 $0.000837
+60.93%
$521,352 $5,920
Sep 17, 2024 $0.00052
+8.14%
$323,960 $587
Sep 16, 2024 $0.000481
-3.67%
$299,586 $197
Sep 15, 2024 $0.000499
+1.79%
$311,002 $33
Sep 14, 2024 $0.00049
-1.80%
$305,519 $166
Sep 13, 2024 $0.000499
+8.54%
$311,126 $84
Sep 12, 2024 $0.00046
-3.94%
$286,642 $92
Sep 11, 2024 $0.000479
-0.37%
$298,413 $81
Sep 10, 2024 $0.000481
-4.63%
$299,525 $77
Sep 9, 2024 $0.000504
-4.81%
$314,058 $1,185
Sep 8, 2024 $0.00053
+7.80%
$330,041 $97
Sep 7, 2024 $0.000491
-14.87%
$305,955 $253
Sep 6, 2024 $0.000577
+3.02%
$359,409 $103
Sep 5, 2024 $0.00056
-6.65%
$348,880 $75
Sep 4, 2024 $0.0006
+7.13%
$373,738 $66