Matryx Historical Data

MTX Page 22
Download
Date Close Price change Market cap Trading volume
Apr 16, 2020 $ 0.0195
+6.69%
$ 6.13 million $ 33,457
Apr 15, 2020 $ 0.0183
-5.99%
$ 5.74 million $ 31,459
Apr 14, 2020 $ 0.0194
-1.45%
$ 6.11 million $ 30,852
Apr 13, 2020 $ 0.0197
-0.87%
$ 6.2 million $ 30,344
Apr 12, 2020 $ 0.0199
-2.64%
$ 6.25 million $ 36,329
Apr 11, 2020 $ 0.0204
+8.25%
$ 6.42 million $ 47,579
Apr 10, 2020 $ 0.0189
-19.15%
$ 5.93 million $ 86,587
Apr 9, 2020 $ 0.0234
+16.45%
$ 7.34 million $ 89,510
Apr 8, 2020 $ 0.0201
-3.26%
$ 6.3 million $ 52,309
Apr 7, 2020 $ 0.0207
-7.91%
$ 6.51 million $ 50,009
Apr 6, 2020 $ 0.0225
+6.68%
$ 7.07 million $ 77,900
Apr 5, 2020 $ 0.0211
-25.03%
$ 6.62 million $ 230,910
Apr 4, 2020 $ 0.0281
+61.63%
$ 8.84 million $ 320,276
Apr 3, 2020 $ 0.0174
+12.41%
$ 5.47 million $ 47,206
Apr 2, 2020 $ 0.0155
-1.33%
$ 4.86 million $ 26,791
Apr 1, 2020 $ 0.0157
+4.29%
$ 4.93 million $ 27,648
Mar 31, 2020 $ 0.015
+0.78%
$ 4.73 million $ 24,172
Mar 30, 2020 $ 0.0149
+4.32%
$ 4.69 million $ 42,815
Mar 29, 2020 $ 0.0143
-2.50%
$ 4.5 million $ 20,254
Mar 28, 2020 $ 0.0147
-2.41%
$ 4.61 million $ 29,322
Mar 27, 2020 $ 0.015
-1.66%
$ 4.73 million $ 31,684
Mar 26, 2020 $ 0.0153
+2.47%
$ 4.81 million $ 32,798
Mar 25, 2020 $ 0.0149
+0.40%
$ 4.69 million $ 28,924
Mar 24, 2020 $ 0.0149
+7.64%
$ 4.67 million $ 40,607
Mar 23, 2020 $ 0.0138
+9.70%
$ 4.34 million $ 29,419
Mar 22, 2020 $ 0.0126
-14.16%
$ 3.96 million $ 48,885
Mar 21, 2020 $ 0.0147
+3.28%
$ 4.61 million $ 29,731
Mar 20, 2020 $ 0.0142
-12.58%
$ 4.46 million $ 40,417
Mar 19, 2020 $ 0.0163
+21.24%
$ 5.11 million $ 36,494
Mar 18, 2020 $ 0.0134
+5.83%
$ 4.21 million $ 22,977
Mar 17, 2020 $ 0.0127
-0.50%
$ 3.98 million $ 24,647
Mar 16, 2020 $ 0.0127
+8.24%
$ 4 million $ 31,748
Mar 15, 2020 $ 0.0118
+0.63%
$ 3.69 million $ 21,237
Mar 14, 2020 $ 0.0117
-6.80%
$ 3.67 million $ 25,155
Mar 13, 2020 $ 0.0125
+16.90%
$ 3.94 million $ 31,251
Mar 12, 2020 $ 0.0108
-45.98%
$ 3.38 million $ 31,439
Mar 11, 2020 $ 0.0199
-4.41%
$ 6.26 million $ 34,060
Mar 10, 2020 $ 0.0208
+8.02%
$ 6.54 million $ 48,955
Mar 9, 2020 $ 0.0193
-4.25%
$ 6.06 million $ 27,051
Mar 8, 2020 $ 0.0201
-12.90%
$ 6.33 million $ 26,461
Mar 7, 2020 $ 0.0231
-1.36%
$ 7.27 million $ 34,136
Mar 6, 2020 $ 0.0234
+1.45%
$ 7.37 million $ 34,158
Mar 5, 2020 $ 0.0231
-0.12%
$ 7.26 million $ 36,468
Mar 4, 2020 $ 0.0231
+2.85%
$ 7.27 million $ 28,630
Mar 3, 2020 $ 0.0225
-1.49%
$ 7.07 million $ 27,429
Mar 2, 2020 $ 0.0228
+0.20%
$ 7.17 million $ 36,190
Mar 1, 2020 $ 0.0228
+0.93%
$ 7.15 million $ 30,317
Feb 29, 2020 $ 0.0225
-0.18%
$ 7.08 million $ 30,626
Feb 28, 2020 $ 0.0226
-4.29%
$ 7.09 million $ 34,329
Feb 27, 2020 $ 0.0236
-1.13%
$ 7.4 million $ 55,973