MatrixETF Historical Data

MDF Page 14
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.00115
-0.48%
$ 718,256 $ 24,088
May 15, 2024 $ 0.00116
+1.66%
$ 721,214 $ 23,046
May 14, 2024 $ 0.00114
-4.14%
$ 709,842 $ 19,483
May 13, 2024 $ 0.00119
+4.68%
$ 739,927 $ 21,353
May 12, 2024 $ 0.00114
+2.28%
$ 707,355 $ 20,586
May 11, 2024 $ 0.00111
-1.17%
$ 691,528 $ 18,017
May 10, 2024 $ 0.00112
+0.02%
$ 700,126 $ 5,753
May 9, 2024 $ 0.00112
+8.16%
$ 699,762 $ 18,346
May 8, 2024 $ 0.00104
+0.01%
$ 646,858 $ 16,855
May 7, 2024 $ 0.00104
-4.83%
$ 646,255 $ 19,785
May 6, 2024 $ 0.00109
+1.30%
$ 679,045 $ 11,965
May 5, 2024 $ 0.00107
-0.82%
$ 669,017 $ 14,942
May 4, 2024 $ 0.00108
-0.67%
$ 674,536 $ 17,889
May 3, 2024 $ 0.00109
+2.75%
$ 678,707 $ 14,104
May 2, 2024 $ 0.00106
+0.15%
$ 660,567 $ 19,559
May 1, 2024 $ 0.00106
-2.88%
$ 658,272 $ 23,719
Apr 30, 2024 $ 0.00109
-6.56%
$ 679,294 $ 20,549
Apr 29, 2024 $ 0.00117
-2.12%
$ 725,928 $ 23,493
Apr 28, 2024 $ 0.00119
+3.92%
$ 739,927 $ 12,777
Apr 27, 2024 $ 0.00114
+1.55%
$ 712,017 $ 4,127
Apr 26, 2024 $ 0.00112
-3.96%
$ 700,086 $ 18,600
Apr 25, 2024 $ 0.00117
+2.19%
$ 727,209 $ 11,692
Apr 24, 2024 $ 0.00114
-0.04%
$ 711,668 $ 13,070
Apr 23, 2024 $ 0.00114
+1.96%
$ 711,774 $ 13,891
Apr 22, 2024 $ 0.00112
-3.22%
$ 698,120 $ 15,174
Apr 21, 2024 $ 0.00115
-5.93%
$ 717,783 $ 16,701
Apr 20, 2024 $ 0.00122
+14.60%
$ 762,961 $ 18,488
Apr 19, 2024 $ 0.00107
+8.24%
$ 665,808 $ 12,354
Apr 18, 2024 $ 0.000987
-8.99%
$ 614,835 $ 9,950
Apr 17, 2024 $ 0.00108
+14.59%
$ 675,515 $ 20,787
Apr 16, 2024 $ 0.000946
-2.76%
$ 589,148 $ 23,689
Apr 15, 2024 $ 0.000972
+1.38%
$ 605,685 $ 12,669
Apr 14, 2024 $ 0.000959
-4.97%
$ 597,566 $ 11,003
Apr 13, 2024 $ 0.00101
-15.45%
$ 628,846 $ 5,529
Apr 12, 2024 $ 0.00121
-2.50%
$ 755,258 $ 10,338
Apr 11, 2024 $ 0.00124
-3.67%
$ 773,463 $ 16,314
Apr 10, 2024 $ 0.00129
-3.64%
$ 802,805 $ 15,633
Apr 9, 2024 $ 0.00134
-3.77%
$ 835,967 $ 12,369
Apr 8, 2024 $ 0.00139
-1.19%
$ 867,502 $ 15,602
Apr 7, 2024 $ 0.00141
+9.17%
$ 880,944 $ 39,663
Apr 6, 2024 $ 0.0013
+6.86%
$ 807,112 $ 17,227
Apr 5, 2024 $ 0.00121
-3.22%
$ 755,453 $ 13,185
Apr 4, 2024 $ 0.00125
+8.78%
$ 780,677 $ 16,569
Apr 3, 2024 $ 0.00115
-4.64%
$ 717,774 $ 14,468
Apr 2, 2024 $ 0.00121
+1.86%
$ 753,303 $ 16,473
Apr 1, 2024 $ 0.00119
-6.91%
$ 738,921 $ 19,378
Mar 31, 2024 $ 0.00127
+0.07%
$ 793,606 $ 27,066
Mar 30, 2024 $ 0.00127
-8.69%
$ 794,089 $ 36,246
Mar 29, 2024 $ 0.00139
-33.96%
$ 868,996 $ 88,719
Mar 28, 2024 $ 0.00186
-29.55%
$ 1.16 million $ 177,559