Matryx Historical Data

MTX Page 18
Download
Date Close Price change Market cap Trading volume
Nov 2, 2020 $ 0.0239
+4.83%
$ 7.52 million $ 39,639
Nov 1, 2020 $ 0.0228
+1.63%
$ 7.17 million $ 35,562
Oct 31, 2020 $ 0.0225
+2.84%
$ 7.06 million $ 38,324
Oct 30, 2020 $ 0.0218
+9.59%
$ 6.86 million $ 36,385
Oct 29, 2020 $ 0.0199
+1.51%
$ 6.26 million $ 30,633
Oct 28, 2020 $ 0.0196
-14.69%
$ 6.17 million $ 39,705
Oct 27, 2020 $ 0.023
+0.45%
$ 7.21 million $ 36,265
Oct 26, 2020 $ 0.0229
-11.42%
$ 7.18 million $ 42,848
Oct 25, 2020 $ 0.0258
+3.08%
$ 8.11 million $ 46,476
Oct 24, 2020 $ 0.025
-3.67%
$ 7.86 million $ 41,164
Oct 23, 2020 $ 0.026
-0.85%
$ 8.16 million $ 40,260
Oct 22, 2020 $ 0.0262
+7.50%
$ 8.23 million $ 50,088
Oct 21, 2020 $ 0.0244
-1.88%
$ 7.66 million $ 44,992
Oct 20, 2020 $ 0.0249
+2.04%
$ 7.81 million $ 50,631
Oct 19, 2020 $ 0.0244
+0.36%
$ 7.65 million $ 28,902
Oct 18, 2020 $ 0.0243
-0.21%
$ 7.62 million $ 46,889
Oct 17, 2020 $ 0.0243
-2.88%
$ 7.64 million $ 33,450
Oct 16, 2020 $ 0.025
-2.84%
$ 7.87 million $ 35,595
Oct 15, 2020 $ 0.0258
-5.82%
$ 8.1 million $ 69,999
Oct 14, 2020 $ 0.0274
+0.63%
$ 8.6 million $ 82,091
Oct 13, 2020 $ 0.0272
+0.02%
$ 8.54 million $ 49,093
Oct 12, 2020 $ 0.0272
+0.06%
$ 8.54 million $ 57,060
Oct 11, 2020 $ 0.0272
-0.59%
$ 8.54 million $ 48,569
Oct 10, 2020 $ 0.0273
+1.97%
$ 8.59 million $ 33,933
Oct 9, 2020 $ 0.0268
+1.94%
$ 8.42 million $ 38,248
Oct 8, 2020 $ 0.0263
+2.05%
$ 8.26 million $ 51,337
Oct 7, 2020 $ 0.0258
-0.05%
$ 8.1 million $ 60,363
Oct 6, 2020 $ 0.0258
-1.96%
$ 8.1 million $ 96,847
Oct 5, 2020 $ 0.0263
-1.32%
$ 8.26 million $ 99,117
Oct 4, 2020 $ 0.0266
+1.65%
$ 8.37 million $ 97,740
Oct 3, 2020 $ 0.0262
-0.36%
$ 8.24 million $ 95,594
Oct 2, 2020 $ 0.0263
-0.39%
$ 8.27 million $ 112,410
Oct 1, 2020 $ 0.0264
-1.95%
$ 8.3 million $ 100,578
Sep 30, 2020 $ 0.0269
+0.49%
$ 8.46 million $ 104,241
Sep 29, 2020 $ 0.0268
-3.42%
$ 8.42 million $ 101,095
Sep 28, 2020 $ 0.0278
-2.20%
$ 8.72 million $ 89,519
Sep 27, 2020 $ 0.0284
-0.60%
$ 8.91 million $ 91,591
Sep 26, 2020 $ 0.0286
+3.28%
$ 8.97 million $ 114,069
Sep 25, 2020 $ 0.0276
+8.00%
$ 8.69 million $ 99,025
Sep 24, 2020 $ 0.0256
+3.91%
$ 8.04 million $ 86,497
Sep 23, 2020 $ 0.0246
-7.22%
$ 7.74 million $ 80,704
Sep 22, 2020 $ 0.0266
+1.56%
$ 8.34 million $ 86,400
Sep 21, 2020 $ 0.0262
-9.75%
$ 8.22 million $ 98,428
Sep 20, 2020 $ 0.029
-4.98%
$ 9.1 million $ 160,123
Sep 19, 2020 $ 0.0305
-1.40%
$ 9.58 million $ 66,038
Sep 18, 2020 $ 0.0309
-4.77%
$ 9.71 million $ 81,780
Sep 17, 2020 $ 0.0324
+6.94%
$ 10.19 million $ 105,197
Sep 16, 2020 $ 0.0303
+1.90%
$ 9.53 million $ 99,824
Sep 15, 2020 $ 0.0298
-6.35%
$ 9.36 million $ 92,384
Sep 14, 2020 $ 0.0318
+2.21%
$ 9.99 million $ 99,355