MatrixETF Historical Data

MDF Page 14
Download
Date Close Price change Market cap Trading volume
Mar 8, 2024 $ 0.000999
+1.07%
$ 622,186 $ 31,306
Mar 7, 2024 $ 0.00099
+2.91%
$ 616,998 $ 27,329
Mar 6, 2024 $ 0.000962
-0.84%
$ 599,345 $ 30,548
Mar 5, 2024 $ 0.000959
-3.18%
$ 597,745 $ 23,793
Mar 4, 2024 $ 0.00099
+10.23%
$ 616,501 $ 35,889
Mar 3, 2024 $ 0.000901
-1.33%
$ 561,338 $ 31,768
Mar 2, 2024 $ 0.000919
-2.86%
$ 572,709 $ 30,181
Mar 1, 2024 $ 0.000947
+7.38%
$ 589,918 $ 31,738
Feb 29, 2024 $ 0.000882
-2.61%
$ 549,363 $ 30,587
Feb 28, 2024 $ 0.000904
-3.07%
$ 562,923 $ 27,836
Feb 27, 2024 $ 0.00093
+0.97%
$ 579,489 $ 31,003
Feb 26, 2024 $ 0.00092
+4.86%
$ 572,991 $ 32,739
Feb 25, 2024 $ 0.000877
+5.38%
$ 546,552 $ 29,407
Feb 24, 2024 $ 0.000833
-7.28%
$ 518,952 $ 30,128
Feb 23, 2024 $ 0.000894
-3.04%
$ 557,017 $ 25,458
Feb 22, 2024 $ 0.000933
+5.98%
$ 581,117 $ 28,529
Feb 21, 2024 $ 0.00088
-1.45%
$ 548,358 $ 27,993
Feb 20, 2024 $ 0.000892
-10.89%
$ 555,785 $ 35,006
Feb 19, 2024 $ 0.000978
-9.74%
$ 609,087 $ 34,691
Feb 18, 2024 $ 0.00108
-11.21%
$ 674,313 $ 34,046
Feb 17, 2024 $ 0.00122
+3.34%
$ 762,315 $ 31,852
Feb 16, 2024 $ 0.00118
-9.54%
$ 736,491 $ 36,133
Feb 15, 2024 $ 0.00131
+4.82%
$ 815,127 $ 30,583
Feb 14, 2024 $ 0.00125
-1.34%
$ 778,139 $ 31,413
Feb 13, 2024 $ 0.00127
+1.87%
$ 789,749 $ 29,199
Feb 12, 2024 $ 0.00125
+1.32%
$ 777,762 $ 28,826
Feb 11, 2024 $ 0.00124
+4.84%
$ 772,123 $ 28,382
Feb 10, 2024 $ 0.00118
-2.84%
$ 734,226 $ 29,407
Feb 9, 2024 $ 0.00121
+4.58%
$ 755,464 $ 31,250
Feb 8, 2024 $ 0.00116
+2.01%
$ 720,138 $ 32,409
Feb 7, 2024 $ 0.00113
-0.82%
$ 706,107 $ 33,201
Feb 6, 2024 $ 0.00114
-4.03%
$ 711,605 $ 34,741
Feb 5, 2024 $ 0.00119
-0.94%
$ 740,119 $ 31,270
Feb 4, 2024 $ 0.0012
-9.56%
$ 746,279 $ 33,496
Feb 3, 2024 $ 0.00134
+10.55%
$ 832,910 $ 54,412
Feb 2, 2024 $ 0.00121
+4.48%
$ 756,727 $ 34,623
Feb 1, 2024 $ 0.00116
+4.59%
$ 723,140 $ 36,697
Jan 31, 2024 $ 0.00109
-3.98%
$ 676,073 $ 30,256
Jan 30, 2024 $ 0.00113
-5.87%
$ 704,196 $ 33,923
Jan 29, 2024 $ 0.00119
-0.58%
$ 743,071 $ 32,618
Jan 28, 2024 $ 0.0012
+6.79%
$ 748,172 $ 36,967
Jan 27, 2024 $ 0.00113
-2.52%
$ 701,327 $ 34,972
Jan 26, 2024 $ 0.00115
-5.98%
$ 718,486 $ 31,361
Jan 25, 2024 $ 0.00123
+7.38%
$ 763,804 $ 30,305
Jan 24, 2024 $ 0.00115
-7.73%
$ 713,564 $ 35,019
Jan 23, 2024 $ 0.00124
+8.73%
$ 771,025 $ 38,853
Jan 22, 2024 $ 0.00112
-22.17%
$ 699,294 $ 122,891
Jan 21, 2024 $ 0.00143
+32.51%
$ 890,594 $ 162,209
Jan 20, 2024 $ 0.00108
-6.37%
$ 672,102 $ 30,129
Jan 19, 2024 $ 0.00114
-1.36%
$ 713,038 $ 31,643