Matryx Historical Data

MTX Page 28
Download
Date Close Price change Market cap Trading volume
Jun 21, 2019 $ 0.0434
+2.57%
$ 13.65 million $ 166,580
Jun 20, 2019 $ 0.0424
-7.05%
$ 13.31 million $ 115,911
Jun 19, 2019 $ 0.0456
+5.13%
$ 14.32 million $ 91,955
Jun 18, 2019 $ 0.0433
-4.70%
$ 13.62 million $ 55,890
Jun 17, 2019 $ 0.0455
+1.27%
$ 14.29 million $ 75,992
Jun 16, 2019 $ 0.0449
-8.43%
$ 14.11 million $ 167,739
Jun 15, 2019 $ 0.0491
-1.34%
$ 15.41 million $ 54,098
Jun 14, 2019 $ 0.0497
+1.83%
$ 15.63 million $ 62,796
Jun 13, 2019 $ 0.0489
+5.24%
$ 15.35 million $ 97,276
Jun 12, 2019 $ 0.0464
-4.44%
$ 14.59 million $ 176,823
Jun 11, 2019 $ 0.0486
+4.62%
$ 15.27 million $ 108,566
Jun 10, 2019 $ 0.0465
+2.94%
$ 14.6 million $ 76,251
Jun 9, 2019 $ 0.0451
-8.84%
$ 14.18 million $ 79,323
Jun 8, 2019 $ 0.0495
-1.50%
$ 15.55 million $ 68,428
Jun 7, 2019 $ 0.0502
+0.55%
$ 15.78 million $ 66,278
Jun 6, 2019 $ 0.0499
+7.12%
$ 15.69 million $ 62,728
Jun 5, 2019 $ 0.0466
+10.35%
$ 14.64 million $ 94,550
Jun 4, 2019 $ 0.0423
-3.11%
$ 13.27 million $ 69,288
Jun 3, 2019 $ 0.0436
-18.62%
$ 13.69 million $ 58,002
Jun 2, 2019 $ 0.0535
-1.96%
$ 16.82 million $ 96,236
Jun 1, 2019 $ 0.0546
-1.52%
$ 17.16 million $ 71,586
May 31, 2019 $ 0.0555
+2.54%
$ 17.42 million $ 65,024
May 30, 2019 $ 0.0541
-6.34%
$ 16.99 million $ 68,997
May 29, 2019 $ 0.0577
-0.89%
$ 18.14 million $ 73,171
May 28, 2019 $ 0.0583
-5.04%
$ 18.3 million $ 76,624
May 27, 2019 $ 0.0613
+5.11%
$ 19.26 million $ 95,199
May 26, 2019 $ 0.0583
+4.03%
$ 18.33 million $ 74,342
May 25, 2019 $ 0.0561
+5.92%
$ 17.62 million $ 61,869
May 24, 2019 $ 0.053
-0.21%
$ 16.64 million $ 63,650
May 23, 2019 $ 0.0531
-1.64%
$ 16.67 million $ 95,482
May 22, 2019 $ 0.054
+2.39%
$ 16.95 million $ 271,475
May 21, 2019 $ 0.0527
-6.71%
$ 16.55 million $ 73,496
May 20, 2019 $ 0.0565
-4.40%
$ 17.74 million $ 61,891
May 19, 2019 $ 0.059
+5.83%
$ 18.54 million $ 91,924
May 18, 2019 $ 0.0558
-4.78%
$ 17.52 million $ 73,178
May 17, 2019 $ 0.0586
-7.09%
$ 18.4 million $ 148,150
May 16, 2019 $ 0.063
+2.88%
$ 19.8 million $ 126,549
May 15, 2019 $ 0.0612
+6.03%
$ 19.23 million $ 122,394
May 14, 2019 $ 0.0577
-0.22%
$ 18.14 million $ 110,715
May 13, 2019 $ 0.0579
+10.29%
$ 18.17 million $ 545,756
May 12, 2019 $ 0.0525
-6.37%
$ 16.48 million $ 188,944
May 11, 2019 $ 0.056
+5.01%
$ 17.6 million $ 149,134
May 10, 2019 $ 0.0533
+5.31%
$ 16.76 million $ 61,177
May 9, 2019 $ 0.0506
-18.35%
$ 15.91 million $ 134,899
May 8, 2019 $ 0.062
+7.13%
$ 19.49 million $ 147,214
May 7, 2019 $ 0.0579
+10.86%
$ 18.19 million $ 204,432
May 6, 2019 $ 0.0522
+6.71%
$ 16.41 million $ 153,371
May 5, 2019 $ 0.0489
+3.05%
$ 15.38 million $ 104,054
May 4, 2019 $ 0.0475
-6.76%
$ 14.92 million $ 154,011
May 3, 2019 $ 0.0509
+18.75%
$ 16 million $ 158,004