Matryx Historical Data

MTX Page 19
Download
Date Close Price change Market cap Trading volume
Sep 13, 2020 $ 0.0311
-0.68%
$ 9.77 million $ 88,353
Sep 12, 2020 $ 0.0313
-0.10%
$ 9.83 million $ 90,426
Sep 11, 2020 $ 0.0313
+0.40%
$ 9.84 million $ 77,477
Sep 10, 2020 $ 0.0312
+4.91%
$ 9.8 million $ 92,521
Sep 9, 2020 $ 0.0297
+6.23%
$ 9.34 million $ 111,828
Sep 8, 2020 $ 0.028
-4.99%
$ 8.79 million $ 54,807
Sep 7, 2020 $ 0.0294
+3.58%
$ 9.24 million $ 52,342
Sep 6, 2020 $ 0.0284
-5.58%
$ 8.93 million $ 71,842
Sep 5, 2020 $ 0.03
-1.99%
$ 9.44 million $ 104,704
Sep 4, 2020 $ 0.0307
+2.43%
$ 9.63 million $ 60,033
Sep 3, 2020 $ 0.03
-12.66%
$ 9.42 million $ 50,607
Sep 2, 2020 $ 0.0343
-12.98%
$ 10.78 million $ 94,311
Sep 1, 2020 $ 0.0395
-1.29%
$ 12.4 million $ 74,111
Aug 31, 2020 $ 0.04
+0.64%
$ 12.56 million $ 142,032
Aug 30, 2020 $ 0.0397
+8.55%
$ 12.48 million $ 57,057
Aug 29, 2020 $ 0.0366
-3.20%
$ 11.5 million $ 47,752
Aug 28, 2020 $ 0.0378
+2.07%
$ 11.88 million $ 52,696
Aug 27, 2020 $ 0.037
+1.29%
$ 11.64 million $ 58,777
Aug 26, 2020 $ 0.0366
-0.59%
$ 11.49 million $ 57,993
Aug 25, 2020 $ 0.0368
-0.41%
$ 11.56 million $ 49,907
Aug 24, 2020 $ 0.037
+1.14%
$ 11.61 million $ 46,797
Aug 23, 2020 $ 0.0365
-0.29%
$ 11.48 million $ 47,729
Aug 22, 2020 $ 0.0366
-0.18%
$ 11.51 million $ 41,827
Aug 21, 2020 $ 0.0367
-1.77%
$ 11.54 million $ 41,874
Aug 20, 2020 $ 0.0374
-0.14%
$ 11.75 million $ 52,065
Aug 19, 2020 $ 0.0374
-0.16%
$ 11.76 million $ 58,738
Aug 18, 2020 $ 0.0375
-4.98%
$ 11.78 million $ 56,595
Aug 17, 2020 $ 0.0395
-0.32%
$ 12.39 million $ 61,697
Aug 16, 2020 $ 0.0396
+5.17%
$ 12.43 million $ 57,713
Aug 15, 2020 $ 0.0376
+1.89%
$ 11.82 million $ 64,370
Aug 14, 2020 $ 0.0369
-2.56%
$ 11.6 million $ 55,888
Aug 13, 2020 $ 0.0379
+3.16%
$ 11.89 million $ 63,675
Aug 12, 2020 $ 0.0367
-0.81%
$ 11.53 million $ 67,230
Aug 11, 2020 $ 0.037
-1.27%
$ 11.61 million $ 68,361
Aug 10, 2020 $ 0.0374
+1.27%
$ 11.76 million $ 67,691
Aug 9, 2020 $ 0.0372
-1.70%
$ 11.69 million $ 62,045
Aug 8, 2020 $ 0.0378
+0.47%
$ 11.88 million $ 68,196
Aug 7, 2020 $ 0.0376
-6.66%
$ 11.83 million $ 95,912
Aug 6, 2020 $ 0.0403
-6.21%
$ 12.67 million $ 119,989
Aug 5, 2020 $ 0.043
+12.05%
$ 13.51 million $ 230,767
Aug 4, 2020 $ 0.0384
-0.35%
$ 12.05 million $ 65,140
Aug 3, 2020 $ 0.0385
+1.50%
$ 12.1 million $ 74,960
Aug 2, 2020 $ 0.0379
-6.94%
$ 11.92 million $ 92,999
Aug 1, 2020 $ 0.0407
+7.61%
$ 12.79 million $ 102,868
Jul 31, 2020 $ 0.0378
+1.76%
$ 11.89 million $ 98,420
Jul 30, 2020 $ 0.0372
-2.29%
$ 11.68 million $ 137,276
Jul 29, 2020 $ 0.0381
+6.37%
$ 11.96 million $ 107,284
Jul 28, 2020 $ 0.0358
+2.14%
$ 11.24 million $ 74,487
Jul 27, 2020 $ 0.035
-4.41%
$ 11 million $ 86,123
Jul 26, 2020 $ 0.0366
+2.65%
$ 11.51 million $ 99,959