Matryx Historical Data

MTX Page 27
Download
Date Close Price change Market cap Trading volume
Aug 10, 2019 $ 0.0331
-1.67%
$ 10.41 million $ 104,238
Aug 9, 2019 $ 0.0338
-4.62%
$ 10.61 million $ 30,085
Aug 8, 2019 $ 0.0355
-1.34%
$ 11.14 million $ 40,386
Aug 7, 2019 $ 0.0359
+1.10%
$ 11.29 million $ 38,868
Aug 6, 2019 $ 0.0356
-2.24%
$ 11.17 million $ 239,452
Aug 5, 2019 $ 0.0364
-8.23%
$ 11.42 million $ 136,406
Aug 4, 2019 $ 0.0396
-7.25%
$ 12.45 million $ 80,392
Aug 3, 2019 $ 0.0427
-0.88%
$ 13.42 million $ 178,335
Aug 2, 2019 $ 0.0431
+0.80%
$ 13.54 million $ 191,838
Aug 1, 2019 $ 0.0428
+2.58%
$ 13.43 million $ 415,079
Jul 31, 2019 $ 0.0417
+22.51%
$ 13.09 million $ 171,979
Jul 30, 2019 $ 0.034
-1.83%
$ 10.69 million $ 72,752
Jul 29, 2019 $ 0.0347
+11.50%
$ 10.89 million $ 162,180
Jul 28, 2019 $ 0.0311
+5.74%
$ 9.77 million $ 59,501
Jul 27, 2019 $ 0.0294
-2.95%
$ 9.24 million $ 23,113
Jul 26, 2019 $ 0.0303
-0.99%
$ 9.52 million $ 26,348
Jul 25, 2019 $ 0.0306
-3.48%
$ 9.61 million $ 33,693
Jul 24, 2019 $ 0.0317
+2.83%
$ 9.96 million $ 35,920
Jul 23, 2019 $ 0.0308
-3.93%
$ 9.68 million $ 37,969
Jul 22, 2019 $ 0.0321
-7.18%
$ 10.08 million $ 59,890
Jul 21, 2019 $ 0.0346
+14.51%
$ 10.86 million $ 58,875
Jul 20, 2019 $ 0.0302
+3.86%
$ 9.48 million $ 25,560
Jul 19, 2019 $ 0.0291
-1.05%
$ 9.13 million $ 23,814
Jul 18, 2019 $ 0.0294
+5.25%
$ 9.23 million $ 34,586
Jul 17, 2019 $ 0.0279
+0.31%
$ 8.77 million $ 32,366
Jul 16, 2019 $ 0.0278
-18.84%
$ 8.74 million $ 40,147
Jul 15, 2019 $ 0.0343
+0.57%
$ 10.77 million $ 37,596
Jul 14, 2019 $ 0.0341
-8.49%
$ 10.71 million $ 48,875
Jul 13, 2019 $ 0.0372
+5.29%
$ 11.7 million $ 241,746
Jul 12, 2019 $ 0.0354
+6.59%
$ 11.11 million $ 53,368
Jul 11, 2019 $ 0.0332
-13.18%
$ 10.42 million $ 42,776
Jul 10, 2019 $ 0.0382
-11.30%
$ 12.01 million $ 170,711
Jul 9, 2019 $ 0.0431
-4.80%
$ 13.54 million $ 67,164
Jul 8, 2019 $ 0.0453
-1.67%
$ 14.22 million $ 74,797
Jul 7, 2019 $ 0.046
+10.61%
$ 14.46 million $ 86,658
Jul 6, 2019 $ 0.0416
+5.87%
$ 13.08 million $ 50,882
Jul 5, 2019 $ 0.0393
-4.72%
$ 12.35 million $ 44,437
Jul 4, 2019 $ 0.0413
+3.99%
$ 12.96 million $ 59,919
Jul 3, 2019 $ 0.0397
+0.08%
$ 12.47 million $ 52,519
Jul 2, 2019 $ 0.0397
-4.60%
$ 12.46 million $ 44,986
Jul 1, 2019 $ 0.0416
-1.09%
$ 13.06 million $ 44,838
Jun 30, 2019 $ 0.042
-2.40%
$ 13.21 million $ 52,012
Jun 29, 2019 $ 0.0431
+2.07%
$ 13.53 million $ 49,816
Jun 28, 2019 $ 0.0422
+8.63%
$ 13.25 million $ 45,524
Jun 27, 2019 $ 0.0388
-14.99%
$ 12.2 million $ 56,973
Jun 26, 2019 $ 0.0457
-2.60%
$ 14.35 million $ 82,559
Jun 25, 2019 $ 0.0469
+6.16%
$ 14.73 million $ 70,381
Jun 24, 2019 $ 0.0442
+1.02%
$ 13.88 million $ 125,752
Jun 23, 2019 $ 0.0437
+9.33%
$ 13.74 million $ 121,842
Jun 22, 2019 $ 0.04
-7.92%
$ 12.57 million $ 84,767