Matryx Historical Data

MTX Page 16
Download
Date Close Price change Market cap Trading volume
Feb 12, 2021 $ 0.0404
+5.49%
$ 12.69 million $ 105,554
Feb 11, 2021 $ 0.0383
+4.39%
$ 12.03 million $ 101,836
Feb 10, 2021 $ 0.0367
-2.10%
$ 11.53 million $ 128,020
Feb 9, 2021 $ 0.0375
+10.57%
$ 11.78 million $ 226,353
Feb 8, 2021 $ 0.0339
+8.40%
$ 10.64 million $ 118,902
Feb 7, 2021 $ 0.0313
-8.62%
$ 9.82 million $ 115,214
Feb 6, 2021 $ 0.0342
-7.13%
$ 10.74 million $ 182,731
Feb 5, 2021 $ 0.0368
+14.94%
$ 11.56 million $ 208,027
Feb 4, 2021 $ 0.032
+17.27%
$ 10.06 million $ 173,569
Feb 3, 2021 $ 0.0273
+3.14%
$ 8.57 million $ 87,731
Feb 2, 2021 $ 0.0265
-6.79%
$ 8.32 million $ 97,421
Feb 1, 2021 $ 0.0284
-25.22%
$ 8.92 million $ 251,624
Jan 30, 2021 $ 0.0247
-2.02%
$ 7.78 million $ 82,824
Jan 29, 2021 $ 0.0252
+9.44%
$ 7.93 million $ 76,657
Jan 28, 2021 $ 0.023
+2.69%
$ 7.24 million $ 66,622
Jan 27, 2021 $ 0.0223
-4.04%
$ 7.02 million $ 66,501
Jan 26, 2021 $ 0.0233
+0.87%
$ 7.32 million $ 63,754
Jan 24, 2021 $ 0.0243
+2.11%
$ 7.64 million $ 50,074
Jan 23, 2021 $ 0.0238
-0.56%
$ 7.47 million $ 70,326
Jan 22, 2021 $ 0.0239
+1.50%
$ 7.49 million $ 80,137
Jan 21, 2021 $ 0.0233
-8.83%
$ 7.33 million $ 85,521
Jan 20, 2021 $ 0.0257
-4.77%
$ 8.07 million $ 84,761
Jan 19, 2021 $ 0.0269
+1.38%
$ 8.46 million $ 74,293
Jan 18, 2021 $ 0.0266
-1.29%
$ 8.36 million $ 101,089
Jan 17, 2021 $ 0.0269
+0.02%
$ 8.46 million $ 105,208
Jan 16, 2021 $ 0.0269
+2.04%
$ 8.47 million $ 84,422
Jan 15, 2021 $ 0.0263
-5.67%
$ 8.27 million $ 91,683
Jan 14, 2021 $ 0.0285
-3.88%
$ 8.95 million $ 94,602
Jan 13, 2021 $ 0.0296
+11.30%
$ 9.3 million $ 122,893
Jan 12, 2021 $ 0.0267
-12.71%
$ 8.4 million $ 96,024
Jan 11, 2021 $ 0.0307
-5.39%
$ 9.63 million $ 128,246
Jan 10, 2021 $ 0.0325
-14.11%
$ 10.21 million $ 128,566
Jan 9, 2021 $ 0.0377
-11.09%
$ 11.84 million $ 185,833
Jan 8, 2021 $ 0.0424
+67.02%
$ 13.32 million $ 490,189
Jan 7, 2021 $ 0.0254
+11.04%
$ 7.99 million $ 114,186
Jan 6, 2021 $ 0.023
-2.54%
$ 7.23 million $ 81,067
Jan 5, 2021 $ 0.0234
+11.14%
$ 7.34 million $ 261,700
Jan 4, 2021 $ 0.0207
-0.27%
$ 6.5 million $ 42,347
Jan 3, 2021 $ 0.0208
+1.90%
$ 6.54 million $ 42,813
Jan 2, 2021 $ 0.0204
+6.06%
$ 6.41 million $ 58,855
Jan 1, 2021 $ 0.0192
-4.89%
$ 6.04 million $ 62,283
Dec 31, 2020 $ 0.0203
+6.98%
$ 6.37 million $ 65,862
Dec 30, 2020 $ 0.019
-5.14%
$ 5.95 million $ 54,981
Dec 29, 2020 $ 0.0186
+0.90%
$ 5.84 million $ 59,250
Dec 28, 2020 $ 0.0191
-8.29%
$ 6 million $ 115,650
Dec 27, 2020 $ 0.021
+11.89%
$ 6.61 million $ 76,604
Dec 26, 2020 $ 0.0189
-1.52%
$ 5.93 million $ 52,566
Dec 25, 2020 $ 0.0195
-1.66%
$ 6.12 million $ 75,875
Dec 24, 2020 $ 0.0197
-0.01%
$ 6.18 million $ 77,625
Dec 23, 2020 $ 0.0198
-8.49%
$ 6.21 million $ 49,150