Matryx Historical Data

MTX Page 11
Download
Date Close Price change Market cap Trading volume
Oct 24, 2021 $ 0.144
+3.69%
$ 45.36 million $ 112,172
Oct 23, 2021 $ 0.139
-3.98%
$ 43.69 million $ 122,936
Oct 22, 2021 $ 0.144
-7.24%
$ 45.33 million $ 143,383
Oct 21, 2021 $ 0.155
-1.21%
$ 48.72 million $ 140,259
Oct 20, 2021 $ 0.157
+1.68%
$ 49.2 million $ 108,064
Oct 19, 2021 $ 0.154
+0.85%
$ 48.35 million $ 108,175
Oct 18, 2021 $ 0.153
-1.50%
$ 48.07 million $ 128,354
Oct 17, 2021 $ 0.155
-30.29%
$ 48.7 million $ 163,449
Oct 16, 2021 $ 0.223
-37.71%
$ 69.98 million $ 194,948
Oct 15, 2021 $ 0.357
+2.24%
$ 112.15 million $ 272,798
Oct 14, 2021 $ 0.349
+0.63%
$ 109.72 million $ 305,146
Oct 13, 2021 $ 0.346
+5.92%
$ 108.65 million $ 202,633
Oct 12, 2021 $ 0.328
-1.19%
$ 102.97 million $ 342,152
Oct 11, 2021 $ 0.333
-2.16%
$ 104.52 million $ 339,367
Oct 10, 2021 $ 0.341
-1.13%
$ 107.25 million $ 361,466
Oct 9, 2021 $ 0.346
-23.16%
$ 108.84 million $ 330,865
Oct 8, 2021 $ 0.451
+0.54%
$ 141.73 million $ 385,531
Oct 7, 2021 $ 0.449
+0.58%
$ 141.14 million $ 466,887
Oct 6, 2021 $ 0.448
-2.53%
$ 140.66 million $ 416,507
Oct 5, 2021 $ 0.461
+6.79%
$ 144.77 million $ 402,719
Oct 4, 2021 $ 0.431
+0.37%
$ 135.25 million $ 482,452
Oct 3, 2021 $ 0.43
-3.25%
$ 135.11 million $ 428,448
Oct 2, 2021 $ 0.443
+30.22%
$ 139.06 million $ 332,225
Oct 1, 2021 $ 0.34
+8.67%
$ 106.92 million $ 267,454
Sep 30, 2021 $ 0.312
+4.70%
$ 98.03 million $ 270,254
Sep 29, 2021 $ 0.298
+3.01%
$ 93.72 million $ 286,677
Sep 28, 2021 $ 0.289
+1,240.52%
$ 90.69 million $ 591,016
Sep 27, 2021 $ 0.0216
-96.36%
$ 6.78 million $ 30,911
Sep 26, 2021 $ 0.593
+23.12%
$ 186.38 million $ 599,705
Sep 25, 2021 $ 0.482
-10.12%
$ 151.31 million $ 567,723
Sep 24, 2021 $ 0.536
-5.44%
$ 168.35 million $ 567,397
Sep 23, 2021 $ 0.568
-0.41%
$ 178.29 million $ 571,332
Sep 22, 2021 $ 0.568
+14.44%
$ 178.56 million $ 588,361
Sep 21, 2021 $ 0.493
+1,124.25%
$ 154.84 million $ 625,616
Sep 20, 2021 $ 0.0403
-93.00%
$ 12.65 million $ 13,212
Sep 19, 2021 $ 0.575
-2.95%
$ 180.68 million $ 438,277
Sep 18, 2021 $ 0.592
-4.27%
$ 186.06 million $ 437,424
Sep 17, 2021 $ 0.619
-1.10%
$ 194.6 million $ 567,908
Sep 16, 2021 $ 0.627
-3.87%
$ 197.11 million $ 548,435
Sep 15, 2021 $ 0.651
+1.18%
$ 204.55 million $ 407,283
Sep 14, 2021 $ 0.643
+3.47%
$ 201.9 million $ 516,450
Sep 13, 2021 $ 0.622
+1,145.94%
$ 195.51 million $ 638,284
Sep 12, 2021 $ 0.0499
-91.49%
$ 15.69 million $ 8,677
Sep 11, 2021 $ 0.585
+1,228.15%
$ 183.73 million $ 525,163
Sep 10, 2021 $ 0.044
-91.72%
$ 13.83 million $ 21,356
Sep 9, 2021 $ 0.53
-2.11%
$ 166.55 million $ 587,890
Sep 8, 2021 $ 0.539
-0.32%
$ 169.36 million $ 619,118
Sep 7, 2021 $ 0.544
-16.72%
$ 170.76 million $ 610,100
Sep 6, 2021 $ 0.655
+4.51%
$ 205.66 million $ 506,225
Sep 5, 2021 $ 0.625
+5.07%
$ 196.44 million $ 478,130