Matryx Historical Data

MTX Page 21
Download
Date Close Price change Market cap Trading volume
Jun 5, 2020 $ 0.0292
-2.78%
$ 9.18 million $ 50,711
Jun 4, 2020 $ 0.0301
-0.73%
$ 9.44 million $ 43,990
Jun 3, 2020 $ 0.0303
+3.43%
$ 9.52 million $ 38,087
Jun 2, 2020 $ 0.0293
-8.09%
$ 9.2 million $ 77,182
Jun 1, 2020 $ 0.0319
+4.16%
$ 10.01 million $ 68,376
May 31, 2020 $ 0.0306
-2.54%
$ 9.61 million $ 76,413
May 30, 2020 $ 0.0314
+6.35%
$ 9.86 million $ 67,654
May 29, 2020 $ 0.0295
-0.20%
$ 9.28 million $ 47,102
May 28, 2020 $ 0.0296
-0.51%
$ 9.29 million $ 55,251
May 27, 2020 $ 0.0297
+1.52%
$ 9.34 million $ 53,027
May 26, 2020 $ 0.0293
-0.82%
$ 9.2 million $ 72,172
May 25, 2020 $ 0.0295
+8.25%
$ 9.28 million $ 71,718
May 24, 2020 $ 0.0273
-4.28%
$ 8.57 million $ 67,544
May 23, 2020 $ 0.0285
+2.49%
$ 8.96 million $ 61,390
May 22, 2020 $ 0.0278
+3.65%
$ 8.74 million $ 70,103
May 21, 2020 $ 0.0268
-14.92%
$ 8.43 million $ 92,054
May 20, 2020 $ 0.0315
+3.65%
$ 9.91 million $ 71,794
May 19, 2020 $ 0.0304
-4.45%
$ 9.56 million $ 95,505
May 18, 2020 $ 0.0319
+0.92%
$ 10.01 million $ 126,036
May 17, 2020 $ 0.0316
-17.55%
$ 9.92 million $ 265,394
May 16, 2020 $ 0.0383
-16.81%
$ 12.03 million $ 278,281
May 15, 2020 $ 0.046
-1.23%
$ 14.46 million $ 630,853
May 14, 2020 $ 0.0466
+101.21%
$ 14.64 million $ 979,865
May 13, 2020 $ 0.0232
+7.66%
$ 7.27 million $ 50,744
May 12, 2020 $ 0.0215
-0.15%
$ 6.76 million $ 34,431
May 11, 2020 $ 0.0215
-3.61%
$ 6.77 million $ 37,254
May 10, 2020 $ 0.0223
-6.19%
$ 7.02 million $ 43,582
May 9, 2020 $ 0.0238
-0.29%
$ 7.48 million $ 84,297
May 8, 2020 $ 0.0239
+7.36%
$ 7.51 million $ 100,462
May 7, 2020 $ 0.0223
+5.21%
$ 6.99 million $ 48,611
May 6, 2020 $ 0.0212
+0.46%
$ 6.65 million $ 66,816
May 5, 2020 $ 0.0211
-3.90%
$ 6.62 million $ 31,001
May 4, 2020 $ 0.0219
-4.68%
$ 6.89 million $ 34,275
May 3, 2020 $ 0.023
-1.03%
$ 7.22 million $ 36,283
May 2, 2020 $ 0.0232
+0.11%
$ 7.3 million $ 35,284
May 1, 2020 $ 0.0232
+2.18%
$ 7.29 million $ 40,761
Apr 30, 2020 $ 0.0227
-8.98%
$ 7.13 million $ 50,835
Apr 29, 2020 $ 0.025
+3.79%
$ 7.84 million $ 85,900
Apr 28, 2020 $ 0.024
+7.29%
$ 7.55 million $ 73,297
Apr 27, 2020 $ 0.0224
+2.24%
$ 7.04 million $ 94,363
Apr 26, 2020 $ 0.0219
+8.17%
$ 6.88 million $ 43,453
Apr 25, 2020 $ 0.0203
+2.17%
$ 6.36 million $ 31,453
Apr 24, 2020 $ 0.0198
+1.39%
$ 6.23 million $ 32,816
Apr 23, 2020 $ 0.0196
+3.61%
$ 6.14 million $ 33,604
Apr 22, 2020 $ 0.0189
+3.90%
$ 5.93 million $ 30,824
Apr 21, 2020 $ 0.0182
-1.14%
$ 5.71 million $ 38,713
Apr 20, 2020 $ 0.0184
-2.91%
$ 5.77 million $ 42,705
Apr 19, 2020 $ 0.0189
-2.97%
$ 5.95 million $ 27,328
Apr 18, 2020 $ 0.0195
-0.22%
$ 6.13 million $ 26,996
Apr 17, 2020 $ 0.0196
+0.31%
$ 6.14 million $ 30,607