Matryx Historical Data

MTX Page 10
Download
Date Close Price change Market cap Trading volume
Dec 13, 2021 $ 0.17
-11.36%
$ 53.51 million $ 219,314
Dec 12, 2021 $ 0.192
+0.17%
$ 60.26 million $ 160,929
Dec 11, 2021 $ 0.191
+6.61%
$ 60.13 million $ 196,894
Dec 10, 2021 $ 0.179
-6.73%
$ 56.29 million $ 240,908
Dec 9, 2021 $ 0.193
-7.00%
$ 60.77 million $ 212,169
Dec 8, 2021 $ 0.207
+5.87%
$ 65.08 million $ 209,639
Dec 7, 2021 $ 0.197
-0.41%
$ 61.85 million $ 220,011
Dec 6, 2021 $ 0.197
+2,610.83%
$ 61.89 million $ 171,748
Dec 5, 2021 $ 0.00727
-96.48%
$ 2.28 million $ 14,892
Dec 4, 2021 $ 0.205
+14.00%
$ 64.37 million $ 205,876
Dec 3, 2021 $ 0.18
+0.60%
$ 56.65 million $ 168,025
Dec 2, 2021 $ 0.18
-8.89%
$ 56.44 million $ 179,203
Dec 1, 2021 $ 0.198
-0.26%
$ 62.12 million $ 184,281
Nov 30, 2021 $ 0.199
-0.37%
$ 62.57 million $ 198,375
Nov 29, 2021 $ 0.2
+5.59%
$ 62.71 million $ 151,915
Nov 28, 2021 $ 0.188
+17.22%
$ 59.15 million $ 186,915
Nov 27, 2021 $ 0.16
-3.59%
$ 50.39 million $ 195,600
Nov 26, 2021 $ 0.166
-6.06%
$ 52.09 million $ 188,405
Nov 25, 2021 $ 0.176
+27.11%
$ 55.31 million $ 116,243
Nov 24, 2021 $ 0.139
+5.40%
$ 43.59 million $ 151,934
Nov 23, 2021 $ 0.131
-10.34%
$ 41.24 million $ 152,898
Nov 22, 2021 $ 0.146
+2.66%
$ 45.99 million $ 151,839
Nov 21, 2021 $ 0.143
-9.73%
$ 44.9 million $ 139,117
Nov 20, 2021 $ 0.158
+15.25%
$ 49.75 million $ 113,184
Nov 19, 2021 $ 0.137
+5.31%
$ 43.05 million $ 144,031
Nov 18, 2021 $ 0.13
-8.05%
$ 40.88 million $ 163,755
Nov 17, 2021 $ 0.142
-1.35%
$ 44.56 million $ 156,629
Nov 16, 2021 $ 0.144
+416.27%
$ 45.28 million $ 129,437
Nov 15, 2021 $ 0.0274
-82.21%
$ 8.61 million $ 9,723
Nov 14, 2021 $ 0.153
+0.68%
$ 48.18 million $ 109,215
Nov 13, 2021 $ 0.152
-5.81%
$ 47.9 million $ 120,725
Nov 12, 2021 $ 0.162
-3.82%
$ 50.82 million $ 152,296
Nov 11, 2021 $ 0.168
+4.22%
$ 52.9 million $ 154,432
Nov 10, 2021 $ 0.163
+428.61%
$ 51.18 million $ 153,023
Nov 9, 2021 $ 0.0308
-81.32%
$ 9.67 million $ 12,879
Nov 8, 2021 $ 0.164
+436.62%
$ 51.67 million $ 165,423
Nov 7, 2021 $ 0.0306
+1.20%
$ 9.63 million $ 4,229
Nov 6, 2021 $ 0.0303
-0.97%
$ 9.51 million $ 7,844
Nov 5, 2021 $ 0.0306
-81.79%
$ 9.6 million $ 8,240
Nov 4, 2021 $ 0.169
-3.93%
$ 52.99 million $ 168,843
Nov 3, 2021 $ 0.174
+10.68%
$ 54.56 million $ 154,276
Nov 2, 2021 $ 0.157
-0.14%
$ 49.18 million $ 110,439
Nov 1, 2021 $ 0.157
-0.29%
$ 49.32 million $ 127,223
Oct 31, 2021 $ 0.158
+4.48%
$ 49.54 million $ 157,089
Oct 30, 2021 $ 0.15
+0.70%
$ 47.11 million $ 133,076
Oct 29, 2021 $ 0.149
+410.20%
$ 46.79 million $ 136,988
Oct 28, 2021 $ 0.0292
-2.41%
$ 9.17 million $ 7,531
Oct 27, 2021 $ 0.0299
-11.02%
$ 9.39 million $ 14,118
Oct 26, 2021 $ 0.0336
-75.98%
$ 10.55 million $ 26,218
Oct 25, 2021 $ 0.14
-2.90%
$ 43.91 million $ 109,235