Matryx Historical Data

MTX Page 29
Download
Date Close Price change Market cap Trading volume
May 2, 2019 $ 0.0429
+0.36%
$ 13.47 million $ 43,582
May 1, 2019 $ 0.0427
-13.17%
$ 13.43 million $ 91,345
Apr 30, 2019 $ 0.0492
+19.83%
$ 15.46 million $ 193,090
Apr 29, 2019 $ 0.0411
-2.00%
$ 12.9 million $ 58,279
Apr 28, 2019 $ 0.0418
+9.59%
$ 13.13 million $ 77,356
Apr 27, 2019 $ 0.0382
+8.39%
$ 11.99 million $ 42,265
Apr 26, 2019 $ 0.0352
-16.15%
$ 11.06 million $ 82,523
Apr 25, 2019 $ 0.042
-5.68%
$ 13.19 million $ 39,413
Apr 24, 2019 $ 0.0445
-9.38%
$ 13.99 million $ 69,577
Apr 23, 2019 $ 0.0491
+5.34%
$ 15.44 million $ 84,416
Apr 22, 2019 $ 0.0467
+0.64%
$ 14.66 million $ 56,296
Apr 21, 2019 $ 0.0464
-1.97%
$ 14.56 million $ 63,096
Apr 20, 2019 $ 0.0473
-2.90%
$ 14.86 million $ 146,948
Apr 19, 2019 $ 0.0487
+4.53%
$ 15.3 million $ 65,785
Apr 18, 2019 $ 0.0466
+4.07%
$ 14.64 million $ 55,360
Apr 17, 2019 $ 0.0448
-0.83%
$ 14.07 million $ 54,074
Apr 16, 2019 $ 0.0451
+3.58%
$ 14.18 million $ 68,454
Apr 15, 2019 $ 0.0436
-15.42%
$ 13.69 million $ 74,720
Apr 14, 2019 $ 0.0515
+3.80%
$ 16.19 million $ 165,915
Apr 13, 2019 $ 0.0496
-5.42%
$ 15.6 million $ 106,436
Apr 12, 2019 $ 0.0525
+1.77%
$ 16.49 million $ 88,325
Apr 11, 2019 $ 0.0516
-14.50%
$ 16.2 million $ 182,436
Apr 10, 2019 $ 0.0603
+0.75%
$ 18.95 million $ 300,821
Apr 9, 2019 $ 0.0599
-12.01%
$ 18.81 million $ 231,303
Apr 8, 2019 $ 0.068
+3.46%
$ 21.38 million $ 571,849
Apr 7, 2019 $ 0.0658
+30.47%
$ 20.66 million $ 394,648
Apr 6, 2019 $ 0.0504
+8.62%
$ 15.84 million $ 967,878
Apr 5, 2019 $ 0.0464
+29.53%
$ 14.58 million $ 445,873
Apr 4, 2019 $ 0.0358
-7.05%
$ 11.26 million $ 89,206
Apr 3, 2019 $ 0.0386
+11.51%
$ 12.11 million $ 140,294
Apr 2, 2019 $ 0.0346
-11.32%
$ 10.86 million $ 388,312
Apr 1, 2019 $ 0.039
+46.08%
$ 12.25 million $ 178,395
Mar 31, 2019 $ 0.0267
+0.39%
$ 8.39 million $ 30,059
Mar 30, 2019 $ 0.0266
-5.06%
$ 8.35 million $ 87,835
Mar 29, 2019 $ 0.0281
+8.08%
$ 8.82 million $ 53,716
Mar 28, 2019 $ 0.026
-6.25%
$ 8.16 million $ 23,595
Mar 27, 2019 $ 0.0277
+9.99%
$ 8.71 million $ 33,100
Mar 26, 2019 $ 0.0252
+4.15%
$ 7.92 million $ 244,134
Mar 25, 2019 $ 0.0242
+0.91%
$ 7.6 million $ 46,150
Mar 24, 2019 $ 0.024
-1.48%
$ 7.53 million $ 17,597
Mar 23, 2019 $ 0.0243
+14.84%
$ 7.64 million $ 77,712
Mar 22, 2019 $ 0.0212
-0.38%
$ 6.65 million $ 13,527
Mar 21, 2019 $ 0.0212
-1.60%
$ 6.67 million $ 27,082
Mar 20, 2019 $ 0.0216
-6.60%
$ 6.79 million $ 49,912
Mar 19, 2019 $ 0.0231
+3.35%
$ 7.26 million $ 87,336
Mar 18, 2019 $ 0.0224
+8.05%
$ 7.03 million $ 94,399
Mar 17, 2019 $ 0.0207
+1.64%
$ 6.49 million $ 25,887
Mar 16, 2019 $ 0.0208
+3.30%
$ 6.53 million $ 41,717
Mar 15, 2019 $ 0.0201
+2.37%
$ 6.32 million $ 30,304
Mar 14, 2019 $ 0.0197
-2.99%
$ 6.18 million $ 27,697