Matryx Historical Data

MTX Page 15
Download
Date Close Price change Market cap Trading volume
Apr 4, 2021 $ 0.0602
+15.67%
$ 18.91 million $ 95,473
Apr 3, 2021 $ 0.0521
-17.20%
$ 16.38 million $ 111,952
Apr 2, 2021 $ 0.0629
+3.23%
$ 19.75 million $ 114,954
Apr 1, 2021 $ 0.061
-12.80%
$ 19.15 million $ 102,637
Mar 30, 2021 $ 0.065
-0.08%
$ 20.43 million $ 122,676
Mar 29, 2021 $ 0.065
-7.58%
$ 20.41 million $ 103,731
Mar 28, 2021 $ 0.0703
+11.56%
$ 22.09 million $ 202,823
Mar 27, 2021 $ 0.063
-5.85%
$ 19.78 million $ 168,958
Mar 26, 2021 $ 0.0669
-5.77%
$ 21.02 million $ 182,048
Mar 25, 2021 $ 0.071
+16.66%
$ 22.32 million $ 70,029
Mar 24, 2021 $ 0.061
-12.22%
$ 19.16 million $ 137,550
Mar 23, 2021 $ 0.0696
-4.88%
$ 21.87 million $ 160,475
Mar 22, 2021 $ 0.0733
-23.57%
$ 23.02 million $ 185,440
Mar 21, 2021 $ 0.0959
+22.03%
$ 30.12 million $ 83,888
Mar 20, 2021 $ 0.0785
-5.86%
$ 24.66 million $ 171,050
Mar 19, 2021 $ 0.0838
-4.27%
$ 26.32 million $ 180,393
Mar 18, 2021 $ 0.0874
+32.29%
$ 27.47 million $ 504,327
Mar 17, 2021 $ 0.0661
+0.47%
$ 20.78 million $ 138,926
Mar 16, 2021 $ 0.0653
+10.71%
$ 20.5 million $ 203,669
Mar 15, 2021 $ 0.0589
-4.98%
$ 18.51 million $ 128,480
Mar 14, 2021 $ 0.0622
-16.19%
$ 19.53 million $ 108,651
Mar 13, 2021 $ 0.0742
+29.72%
$ 23.32 million $ 181,067
Mar 12, 2021 $ 0.0572
+2.53%
$ 17.98 million $ 122,494
Mar 11, 2021 $ 0.0558
-1.81%
$ 17.53 million $ 120,199
Mar 10, 2021 $ 0.0568
+0.43%
$ 17.84 million $ 125,146
Mar 9, 2021 $ 0.0563
-0.95%
$ 17.67 million $ 97,746
Mar 8, 2021 $ 0.0565
-2.93%
$ 17.76 million $ 116,153
Mar 7, 2021 $ 0.0583
+5.37%
$ 18.3 million $ 133,926
Mar 6, 2021 $ 0.0553
+2.74%
$ 17.37 million $ 213,535
Mar 5, 2021 $ 0.054
+2.66%
$ 16.97 million $ 147,337
Mar 4, 2021 $ 0.0524
-3.47%
$ 16.45 million $ 139,705
Mar 3, 2021 $ 0.0542
+4.68%
$ 17.02 million $ 106,993
Mar 2, 2021 $ 0.0516
-2.75%
$ 16.21 million $ 102,495
Mar 1, 2021 $ 0.0531
+4.96%
$ 16.67 million $ 105,471
Feb 28, 2021 $ 0.0505
-5.76%
$ 15.86 million $ 130,997
Feb 27, 2021 $ 0.0534
+2.30%
$ 16.77 million $ 96,420
Feb 26, 2021 $ 0.0523
-2.14%
$ 16.42 million $ 162,153
Feb 25, 2021 $ 0.0536
-14.10%
$ 16.82 million $ 206,915
Feb 24, 2021 $ 0.0623
+22.93%
$ 19.57 million $ 208,481
Feb 23, 2021 $ 0.0506
-24.67%
$ 15.9 million $ 202,085
Feb 22, 2021 $ 0.0672
-11.40%
$ 21.1 million $ 344,901
Feb 21, 2021 $ 0.0762
+29.85%
$ 23.94 million $ 1.3 million
Feb 20, 2021 $ 0.0589
-7.65%
$ 18.52 million $ 386,239
Feb 19, 2021 $ 0.064
+0.64%
$ 20.09 million $ 157,032
Feb 18, 2021 $ 0.0638
+36.71%
$ 20.04 million $ 140,727
Feb 17, 2021 $ 0.0468
+2.93%
$ 14.71 million $ 106,432
Feb 16, 2021 $ 0.0456
-14.24%
$ 14.33 million $ 115,993
Feb 15, 2021 $ 0.0534
-22.76%
$ 16.77 million $ 310,643
Feb 14, 2021 $ 0.0693
+23.05%
$ 21.76 million $ 271,198
Feb 13, 2021 $ 0.0563
+40.44%
$ 17.68 million $ 168,635