MatrixETF Historical Data

MDF Page 13
Download
Date Close Price change Market cap Trading volume
Sep 3, 2024 $0.00056
-7.27%
$348,880 $21
Sep 2, 2024 $0.0006
+11.11%
$373,800 $42
Sep 1, 2024 $0.00054
+3.25%
$336,420 $135
Aug 31, 2024 $0.000523
+4.60%
$325,829 $76
Aug 30, 2024 $0.0005
-6.97%
$311,500 $58
Aug 29, 2024 $0.000537
+2.77%
$334,854 $73
Aug 28, 2024 $0.000523
+4.60%
$325,837 $162
Aug 27, 2024 $0.0005
-2.27%
$311,500 $109
Aug 26, 2024 $0.000509
-6.10%
$317,169 $85
Aug 25, 2024 $0.000539
-3.33%
$335,592 $214
Aug 24, 2024 $0.000573
-8.00%
$356,981 $631
Aug 23, 2024 $0.000623
-0.43%
$388,038 $374
Aug 22, 2024 $0.000626
+17.22%
$389,706 $759
Aug 21, 2024 $0.000517
-6.00%
$322,091 $65
Aug 20, 2024 $0.00055
+0.02%
$342,650 $22
Aug 19, 2024 $0.00055
+0.28%
$342,588 $64
Aug 18, 2024 $0.000548
+11.43%
$341,659 $294
Aug 17, 2024 $0.000491
-0.59%
$306,080 $862
Aug 16, 2024 $0.000494
-24.60%
$307,900 $3,999
Aug 15, 2024 $0.000647
+2.33%
$403,026 $37
Aug 14, 2024 $0.000632
+11.58%
$393,861 $42
Aug 13, 2024 $0.000567
+0.02%
$352,992 $100
Aug 12, 2024 $0.000566
-0.74%
$352,930 $86
Aug 11, 2024 $0.00058
+5.42%
$361,278 $27
Aug 10, 2024 $0.00055
-5.16%
$342,712 $14
Aug 9, 2024 $0.00058
-3.52%
$361,340 $45
Aug 8, 2024 $0.000601
+2.09%
$374,347 $214
Aug 7, 2024 $0.000589
-2.93%
$367,257 $282
Aug 6, 2024 $0.000607
-4.23%
$378,329 $176
Aug 5, 2024 $0.000634
+5.60%
$395,039 $456
Aug 4, 2024 $0.0006
+8.38%
$374,063 $287
Aug 3, 2024 $0.000554
-4.50%
$345,142 $969
Aug 2, 2024 $0.00058
-8.39%
$361,397 $670
Aug 1, 2024 $0.000633
-4.71%
$394,484 $1,926
Jul 31, 2024 $0.000664
-3.68%
$413,839 $4,507
Jul 30, 2024 $0.00069
+1.82%
$429,626 $191
Jul 29, 2024 $0.000677
-1.43%
$421,944 $1,701
Jul 28, 2024 $0.000687
-9.51%
$428,063 $2,094
Jul 27, 2024 $0.000762
-6.07%
$474,415 $1,649
Jul 26, 2024 $0.000762
+5.69%
$474,677 $825
Jul 25, 2024 $0.000721
-5.36%
$449,118 $4,551
Jul 24, 2024 $0.000762
-4.65%
$474,541 $25,034
Jul 23, 2024 $0.000799
-0.47%
$497,692 $6,428
Jul 22, 2024 $0.000803
-10.07%
$500,011 $11,241
Jul 21, 2024 $0.000892
+0.33%
$555,760 $15,319
Jul 20, 2024 $0.000889
+10.91%
$553,940 $18,719
Jul 19, 2024 $0.000802
+0.11%
$499,471 $19,554
Jul 18, 2024 $0.000801
-2.53%
$499,157 $19,877
Jul 17, 2024 $0.000822
+1.15%
$512,193 $15,369
Jul 16, 2024 $0.000813
+6.03%
$506,549 $20,356