Matryx Historical Data

MTX Page 25
Download
Date Close Price change Market cap Trading volume
Nov 18, 2019 $ 0.0269
+0.31%
$ 8.45 million $ 31,271
Nov 17, 2019 $ 0.0268
+0.44%
$ 8.42 million $ 33,428
Nov 16, 2019 $ 0.0267
-1.09%
$ 8.4 million $ 36,198
Nov 15, 2019 $ 0.027
-3.54%
$ 8.49 million $ 33,000
Nov 14, 2019 $ 0.028
-1.21%
$ 8.8 million $ 32,017
Nov 13, 2019 $ 0.0284
-0.98%
$ 8.91 million $ 38,389
Nov 12, 2019 $ 0.0286
+2.26%
$ 9 million $ 38,180
Nov 11, 2019 $ 0.028
-0.98%
$ 8.8 million $ 35,310
Nov 10, 2019 $ 0.0283
+0.95%
$ 8.9 million $ 54,781
Nov 9, 2019 $ 0.0281
+1.02%
$ 8.82 million $ 33,301
Nov 8, 2019 $ 0.0278
-2.88%
$ 8.73 million $ 50,991
Nov 7, 2019 $ 0.0286
-5.49%
$ 8.99 million $ 47,396
Nov 6, 2019 $ 0.0303
+2.80%
$ 9.51 million $ 37,085
Nov 5, 2019 $ 0.0294
-1.28%
$ 9.23 million $ 33,963
Nov 4, 2019 $ 0.0298
+3.23%
$ 9.35 million $ 65,245
Nov 3, 2019 $ 0.0288
-6.17%
$ 9.06 million $ 31,363
Nov 2, 2019 $ 0.0307
-2.35%
$ 9.66 million $ 47,915
Nov 1, 2019 $ 0.0315
-0.24%
$ 9.89 million $ 37,458
Oct 31, 2019 $ 0.0316
+4.69%
$ 9.91 million $ 58,254
Oct 30, 2019 $ 0.0301
-16.43%
$ 9.47 million $ 102,291
Oct 29, 2019 $ 0.0361
+21.83%
$ 11.33 million $ 234,889
Oct 28, 2019 $ 0.0296
+2.88%
$ 9.3 million $ 36,968
Oct 27, 2019 $ 0.0288
+2.50%
$ 9.04 million $ 51,505
Oct 26, 2019 $ 0.028
-8.52%
$ 8.78 million $ 41,028
Oct 25, 2019 $ 0.0305
+9.89%
$ 9.59 million $ 37,515
Oct 24, 2019 $ 0.0278
-3.09%
$ 8.73 million $ 29,765
Oct 23, 2019 $ 0.0287
-8.11%
$ 9.01 million $ 29,190
Oct 22, 2019 $ 0.0312
-2.98%
$ 9.8 million $ 41,210
Oct 21, 2019 $ 0.0322
+0.95%
$ 10.1 million $ 46,126
Oct 20, 2019 $ 0.0319
-2.41%
$ 10.01 million $ 41,539
Oct 19, 2019 $ 0.0326
-1.94%
$ 10.25 million $ 45,258
Oct 18, 2019 $ 0.0333
+2.08%
$ 10.45 million $ 47,554
Oct 17, 2019 $ 0.0326
+2.25%
$ 10.24 million $ 50,263
Oct 16, 2019 $ 0.0319
+2.05%
$ 10.01 million $ 49,958
Oct 15, 2019 $ 0.0312
-2.74%
$ 9.81 million $ 56,138
Oct 14, 2019 $ 0.0321
-2.04%
$ 10.09 million $ 51,962
Oct 13, 2019 $ 0.0328
-1.13%
$ 10.3 million $ 20,761
Oct 12, 2019 $ 0.0331
+1.59%
$ 10.41 million $ 26,981
Oct 11, 2019 $ 0.0327
-2.47%
$ 10.27 million $ 39,089
Oct 10, 2019 $ 0.0335
-5.69%
$ 10.53 million $ 76,095
Oct 9, 2019 $ 0.0354
+4.04%
$ 11.13 million $ 82,478
Oct 8, 2019 $ 0.034
+0.38%
$ 10.67 million $ 77,438
Oct 7, 2019 $ 0.0338
+2.82%
$ 10.63 million $ 50,415
Oct 6, 2019 $ 0.033
-3.27%
$ 10.37 million $ 45,725
Oct 5, 2019 $ 0.0341
-2.73%
$ 10.72 million $ 51,838
Oct 4, 2019 $ 0.0352
+5.68%
$ 11.06 million $ 78,782
Oct 3, 2019 $ 0.0333
-1.52%
$ 10.47 million $ 60,340
Oct 2, 2019 $ 0.0338
-1.43%
$ 10.62 million $ 66,002
Oct 1, 2019 $ 0.0343
+0.86%
$ 10.78 million $ 54,220
Sep 30, 2019 $ 0.034
+4.74%
$ 10.7 million $ 53,704