Matryx Historical Data

MTX Page 23
Download
Date Close Price change Market cap Trading volume
Feb 26, 2020 $ 0.0238
-6.17%
$ 7.48 million $ 38,926
Feb 25, 2020 $ 0.0254
-6.18%
$ 7.97 million $ 39,337
Feb 24, 2020 $ 0.027
-3.76%
$ 8.5 million $ 34,788
Feb 23, 2020 $ 0.0281
+3.69%
$ 8.83 million $ 48,118
Feb 22, 2020 $ 0.0271
-1.97%
$ 8.52 million $ 38,425
Feb 21, 2020 $ 0.0276
-1.60%
$ 8.69 million $ 57,561
Feb 20, 2020 $ 0.0281
-0.78%
$ 8.83 million $ 40,931
Feb 19, 2020 $ 0.0283
-8.22%
$ 8.9 million $ 38,313
Feb 18, 2020 $ 0.0309
+8.04%
$ 9.7 million $ 51,707
Feb 17, 2020 $ 0.0286
+0.33%
$ 8.98 million $ 61,889
Feb 16, 2020 $ 0.0285
-4.01%
$ 8.95 million $ 52,622
Feb 15, 2020 $ 0.0297
-10.58%
$ 9.32 million $ 73,176
Feb 14, 2020 $ 0.0332
+1.64%
$ 10.43 million $ 54,729
Feb 13, 2020 $ 0.0326
-8.23%
$ 10.26 million $ 74,177
Feb 12, 2020 $ 0.0356
+4.14%
$ 11.18 million $ 80,472
Feb 11, 2020 $ 0.0342
+11.10%
$ 10.73 million $ 65,388
Feb 10, 2020 $ 0.0307
-11.12%
$ 9.66 million $ 77,514
Feb 9, 2020 $ 0.0346
+0.14%
$ 10.86 million $ 237,928
Feb 8, 2020 $ 0.0345
+27.10%
$ 10.85 million $ 138,676
Feb 7, 2020 $ 0.0272
+10.20%
$ 8.53 million $ 71,198
Feb 6, 2020 $ 0.0246
+5.44%
$ 7.74 million $ 40,092
Feb 5, 2020 $ 0.0234
-3.65%
$ 7.35 million $ 68,051
Feb 4, 2020 $ 0.0243
-1.90%
$ 7.62 million $ 44,304
Feb 3, 2020 $ 0.0247
-0.62%
$ 7.76 million $ 43,347
Feb 2, 2020 $ 0.0249
+10.19%
$ 7.81 million $ 57,430
Feb 1, 2020 $ 0.0226
-16.00%
$ 7.09 million $ 87,527
Jan 31, 2020 $ 0.0269
+37.64%
$ 8.44 million $ 83,976
Jan 30, 2020 $ 0.0195
+2.14%
$ 6.13 million $ 40,674
Jan 29, 2020 $ 0.0191
+5.09%
$ 6 million $ 42,852
Jan 28, 2020 $ 0.0182
-0.30%
$ 5.71 million $ 38,851
Jan 27, 2020 $ 0.0182
+2.36%
$ 5.73 million $ 30,152
Jan 26, 2020 $ 0.0178
+6.57%
$ 5.6 million $ 30,967
Jan 25, 2020 $ 0.0167
-1.43%
$ 5.25 million $ 23,593
Jan 24, 2020 $ 0.017
+1.76%
$ 5.33 million $ 26,486
Jan 23, 2020 $ 0.0167
+0.25%
$ 5.24 million $ 35,995
Jan 22, 2020 $ 0.0167
+1.36%
$ 5.23 million $ 30,366
Jan 21, 2020 $ 0.0164
+1.28%
$ 5.16 million $ 28,306
Jan 20, 2020 $ 0.0162
+1.82%
$ 5.1 million $ 29,711
Jan 19, 2020 $ 0.0159
-9.07%
$ 5 million $ 80,482
Jan 18, 2020 $ 0.0175
-4.77%
$ 5.5 million $ 96,023
Jan 17, 2020 $ 0.0184
-7.13%
$ 5.78 million $ 136,616
Jan 16, 2020 $ 0.0198
+38.05%
$ 6.22 million $ 116,426
Jan 15, 2020 $ 0.0143
+3.67%
$ 4.5 million $ 40,509
Jan 14, 2020 $ 0.0138
-8.37%
$ 4.35 million $ 29,575
Jan 13, 2020 $ 0.0151
-7.45%
$ 4.74 million $ 24,268
Jan 12, 2020 $ 0.0163
+0.99%
$ 5.13 million $ 23,675
Jan 11, 2020 $ 0.0162
-3.88%
$ 5.08 million $ 27,156
Jan 10, 2020 $ 0.0168
+3.16%
$ 5.29 million $ 26,953
Jan 9, 2020 $ 0.0163
+0.11%
$ 5.12 million $ 24,106
Jan 8, 2020 $ 0.0163
-0.29%
$ 5.12 million $ 27,524