Matryx Historical Data

MTX Page 13
Download
Date Close Price change Market cap Trading volume
Jul 14, 2021 $ 0.446
-0.68%
$ 140.2 million $ 434,146
Jul 13, 2021 $ 0.449
-5.83%
$ 141.17 million $ 325,668
Jul 12, 2021 $ 0.477
+5.62%
$ 149.97 million $ 343,473
Jul 11, 2021 $ 0.452
-4.52%
$ 141.98 million $ 310,749
Jul 10, 2021 $ 0.473
+3.74%
$ 148.7 million $ 413,448
Jul 9, 2021 $ 0.456
+7.08%
$ 143.33 million $ 496,755
Jul 8, 2021 $ 0.426
-2.80%
$ 133.78 million $ 517,790
Jul 7, 2021 $ 0.438
+0.28%
$ 137.62 million $ 377,570
Jul 6, 2021 $ 0.437
+0.08%
$ 137.25 million $ 473,361
Jul 5, 2021 $ 0.437
+2.69%
$ 137.13 million $ 501,277
Jul 4, 2021 $ 0.425
-6.76%
$ 133.54 million $ 419,088
Jul 3, 2021 $ 0.456
-3.47%
$ 143.21 million $ 376,027
Jul 2, 2021 $ 0.472
+0.93%
$ 148.36 million $ 469,909
Jul 1, 2021 $ 0.468
+3.17%
$ 146.99 million $ 607,896
Jun 30, 2021 $ 0.454
+7.93%
$ 142.51 million $ 663,591
Jun 29, 2021 $ 0.42
-9.37%
$ 132.09 million $ 627,786
Jun 28, 2021 $ 0.464
+8.65%
$ 145.74 million $ 502,688
Jun 27, 2021 $ 0.427
-7.59%
$ 134.11 million $ 629,867
Jun 26, 2021 $ 0.461
-2.57%
$ 144.86 million $ 668,346
Jun 25, 2021 $ 0.473
+4.68%
$ 148.68 million $ 737,763
Jun 24, 2021 $ 0.452
+6.30%
$ 142.03 million $ 662,131
Jun 23, 2021 $ 0.425
-7.02%
$ 133.62 million $ 792,874
Jun 22, 2021 $ 0.457
-2.61%
$ 143.69 million $ 683,160
Jun 21, 2021 $ 0.47
+1.76%
$ 147.57 million $ 705,778
Jun 20, 2021 $ 0.462
-1.60%
$ 145 million $ 526,353
Jun 19, 2021 $ 0.469
-0.32%
$ 147.37 million $ 470,122
Jun 18, 2021 $ 0.471
+1.17%
$ 147.84 million $ 482,301
Jun 17, 2021 $ 0.465
+2.12%
$ 146.17 million $ 458,898
Jun 16, 2021 $ 0.456
-1.66%
$ 143.14 million $ 489,452
Jun 15, 2021 $ 0.463
+798.92%
$ 145.57 million $ 472,559
Jun 14, 2021 $ 0.0517
-84.18%
$ 16.24 million $ 123,765
Jun 13, 2021 $ 0.326
-12.85%
$ 102.56 million $ 566,604
Jun 12, 2021 $ 0.375
+21.32%
$ 117.72 million $ 668,763
Jun 11, 2021 $ 0.309
+519.04%
$ 97.03 million $ 837,488
Jun 10, 2021 $ 0.0499
+16.40%
$ 15.68 million $ 307,821
Jun 9, 2021 $ 0.0437
-86.04%
$ 13.73 million $ 132,540
Jun 8, 2021 $ 0.314
-33.92%
$ 98.56 million $ 976,496
Jun 7, 2021 $ 0.475
-1.49%
$ 149.11 million $ 480,353
Jun 6, 2021 $ 0.482
+0.71%
$ 151.37 million $ 421,074
Jun 5, 2021 $ 0.478
+1,258.89%
$ 150.22 million $ 527,108
Jun 4, 2021 $ 0.0356
-3.90%
$ 11.18 million $ 7,459
Jun 3, 2021 $ 0.037
-92.21%
$ 11.61 million $ 5,432
Jun 2, 2021 $ 0.474
+1,276.45%
$ 149.05 million $ 473,852
Jun 1, 2021 $ 0.0345
-5.65%
$ 10.83 million $ 18,190
May 30, 2021 $ 0.499
+0.02%
$ 156.78 million $ 571,037
May 29, 2021 $ 0.499
+0.20%
$ 156.75 million $ 646,489
May 28, 2021 $ 0.498
+1,217.27%
$ 156.44 million $ 587,224
May 27, 2021 $ 0.0377
-92.38%
$ 11.85 million $ 16,011
May 26, 2021 $ 0.494
+5.84%
$ 155.34 million $ 557,813
May 25, 2021 $ 0.461
-5.26%
$ 144.95 million $ 610,905