MatrixETF Historical Data

MDF Page 23
Download
Date Close Price change Market cap Trading volume
Apr 22, 2023 $0.00093
-1.16%
$579,606 $13,056
Apr 21, 2023 $0.000942
-4.79%
$586,905 $12,912
Apr 20, 2023 $0.000988
+4.24%
$615,738 $12,674
Apr 19, 2023 $0.000951
-5.68%
$592,442 $16,648
Apr 18, 2023 $0.00101
-2.51%
$626,542 $16,759
Apr 17, 2023 $0.00103
-1.03%
$641,118 $16,473
Apr 16, 2023 $0.00104
+1.79%
$648,010 $69,227
Apr 15, 2023 $0.00102
-0.24%
$635,483 $17,365
Apr 14, 2023 $0.00102
-0.90%
$637,851 $17,259
Apr 13, 2023 $0.00103
-0.07%
$643,249 $16,378
Apr 12, 2023 $0.00103
-2.89%
$644,059 $16,453
Apr 11, 2023 $0.00107
-0.19%
$663,759 $17,036
Apr 10, 2023 $0.00107
+6.37%
$665,750 $20,419
Apr 9, 2023 $0.000994
-0.32%
$619,243 $18,236
Apr 8, 2023 $0.00101
-3.40%
$628,047 $17,321
Apr 7, 2023 $0.00104
-1.66%
$648,090 $16,682
Apr 6, 2023 $0.00105
-1.56%
$655,477 $16,692
Apr 5, 2023 $0.00107
+0.07%
$663,981 $18,218
Apr 4, 2023 $0.00107
+3.53%
$666,975 $30,922
Apr 3, 2023 $0.00103
-2.76%
$643,967 $109,284
Apr 2, 2023 $0.00106
-12.05%
$660,550 $25,295
Apr 1, 2023 $0.00145
+20.03%
$904,530 $65,330
Mar 31, 2023 $0.00121
+22.12%
$753,020 $35,927
Mar 30, 2023 $0.000989
-4.47%
$616,425 $27,241
Mar 29, 2023 $0.00104
+5.67%
$645,238 $41,863
Mar 28, 2023 $0.000975
-0.91%
$607,601 $13,604
Mar 27, 2023 $0.000984
-1.03%
$613,004 $14,565
Mar 26, 2023 $0.000994
+1.94%
$619,067 $28,160
Mar 25, 2023 $0.00098
-2.30%
$610,496 $14,243
Mar 24, 2023 $0.001
-2.93%
$625,901 $19,477
Mar 23, 2023 $0.00103
+7.03%
$642,242 $15,425
Mar 22, 2023 $0.000963
+3.56%
$600,003 $14,763
Mar 21, 2023 $0.000932
-0.62%
$580,763 $13,231
Download