Matryx Historical Data

MTX Page 26
Download
Date Close Price change Market cap Trading volume
Sep 29, 2019 $ 0.0325
-6.39%
$ 10.21 million $ 55,718
Sep 28, 2019 $ 0.0347
+4.55%
$ 10.91 million $ 58,841
Sep 27, 2019 $ 0.0332
+3.42%
$ 10.43 million $ 41,490
Sep 26, 2019 $ 0.0321
+0.35%
$ 10.08 million $ 36,643
Sep 25, 2019 $ 0.0319
-0.48%
$ 10.03 million $ 38,117
Sep 24, 2019 $ 0.0318
-14.53%
$ 9.98 million $ 55,063
Sep 23, 2019 $ 0.0372
-5.64%
$ 11.68 million $ 64,202
Sep 22, 2019 $ 0.0394
+2.11%
$ 12.38 million $ 150,927
Sep 21, 2019 $ 0.0386
-5.59%
$ 12.12 million $ 48,771
Sep 20, 2019 $ 0.0409
-0.49%
$ 12.84 million $ 54,268
Sep 19, 2019 $ 0.0411
-1.05%
$ 12.9 million $ 87,146
Sep 18, 2019 $ 0.0415
-2.35%
$ 13.04 million $ 53,789
Sep 17, 2019 $ 0.0425
+0.34%
$ 13.35 million $ 241,387
Sep 16, 2019 $ 0.0424
-2.59%
$ 13.31 million $ 139,744
Sep 15, 2019 $ 0.0435
-0.32%
$ 13.67 million $ 72,894
Sep 14, 2019 $ 0.0436
+3.29%
$ 13.71 million $ 82,304
Sep 13, 2019 $ 0.0422
-1.21%
$ 13.27 million $ 65,124
Sep 12, 2019 $ 0.0428
+4.08%
$ 13.44 million $ 60,641
Sep 11, 2019 $ 0.041
-3.53%
$ 12.88 million $ 90,079
Sep 10, 2019 $ 0.0426
+2.05%
$ 13.37 million $ 793,591
Sep 9, 2019 $ 0.0416
+0.06%
$ 13.08 million $ 103,741
Sep 8, 2019 $ 0.0416
+1.18%
$ 13.07 million $ 194,689
Sep 7, 2019 $ 0.0411
+3.07%
$ 12.92 million $ 507,696
Sep 6, 2019 $ 0.0399
-1.71%
$ 12.54 million $ 120,439
Sep 5, 2019 $ 0.0406
-1.17%
$ 12.76 million $ 70,338
Sep 4, 2019 $ 0.041
+1.73%
$ 12.88 million $ 88,601
Sep 3, 2019 $ 0.0403
-4.56%
$ 12.66 million $ 90,789
Sep 2, 2019 $ 0.0422
+10.75%
$ 13.27 million $ 173,694
Sep 1, 2019 $ 0.0382
+1.85%
$ 12.01 million $ 57,168
Aug 31, 2019 $ 0.0375
+3.37%
$ 11.79 million $ 44,836
Aug 30, 2019 $ 0.0363
-2.76%
$ 11.41 million $ 67,981
Aug 29, 2019 $ 0.0373
-3.68%
$ 11.73 million $ 102,580
Aug 28, 2019 $ 0.0388
-12.19%
$ 12.18 million $ 144,143
Aug 27, 2019 $ 0.0442
-0.52%
$ 13.87 million $ 101,932
Aug 26, 2019 $ 0.0442
+0.80%
$ 13.9 million $ 164,106
Aug 25, 2019 $ 0.0439
+12.30%
$ 13.78 million $ 338,961
Aug 24, 2019 $ 0.0391
-6.73%
$ 12.27 million $ 77,825
Aug 23, 2019 $ 0.0419
+5.94%
$ 13.16 million $ 168,711
Aug 22, 2019 $ 0.0395
-8.05%
$ 12.42 million $ 200,839
Aug 21, 2019 $ 0.043
+9.71%
$ 13.52 million $ 1.2 million
Aug 20, 2019 $ 0.0392
+8.97%
$ 12.33 million $ 138,136
Aug 19, 2019 $ 0.0358
-2.16%
$ 11.25 million $ 105,757
Aug 18, 2019 $ 0.0366
-4.29%
$ 11.51 million $ 281,944
Aug 17, 2019 $ 0.0382
-1.28%
$ 12.01 million $ 134,205
Aug 16, 2019 $ 0.0386
-18.24%
$ 12.11 million $ 836,942
Aug 15, 2019 $ 0.0469
+51.21%
$ 14.74 million $ 1.14 million
Aug 14, 2019 $ 0.031
-3.54%
$ 9.73 million $ 49,480
Aug 13, 2019 $ 0.0321
-7.01%
$ 10.08 million $ 141,682
Aug 12, 2019 $ 0.0345
+2.61%
$ 10.85 million $ 146,690
Aug 11, 2019 $ 0.0337
+1.58%
$ 10.57 million $ 272,514