Matryx Historical Data

MTX Page 3
Download
Date Close Price change Market cap Trading volume
Nov 15 $ 0.143
-7.21%
$ 3.32 million $ 855,877
Nov 8 $ 0.153
+400.37%
$ 3.56 million $ 867,993
Nov 1 $ 0.0306
-80.54%
$ 711,727 $ 581,095
Oct 25 $ 0.15
+4.18%
$ 3.48 million $ 427,167
Oct 18 $ 0.144
-7.05%
$ 3.35 million $ 863,343
Oct 11 $ 0.155
-54.41%
$ 3.6 million $ 1.82 million
Oct 4 $ 0.341
-20.42%
$ 7.93 million $ 2.85 million
Sep 27 $ 0.43
-27.34%
$ 9.99 million $ 2.21 million
Sep 20 $ 0.593
+3.21%
$ 13.78 million $ 3.53 million
Sep 13 $ 0.575
+1,051.42%
$ 13.36 million $ 3.55 million
Sep 6 $ 0.0499
-92.03%
$ 1.16 million $ 2.88 million
Aug 30 $ 0.625
-1.09%
$ 14.52 million $ 4.3 million
Aug 23 $ 0.632
-2.86%
$ 14.68 million $ 4.32 million
Aug 16 $ 0.649
+24.26%
$ 15.07 million $ 4.06 million
Aug 9 $ 0.52
+7.07%
$ 12.09 million $ 3.06 million
Aug 2 $ 0.473
-16.91%
$ 10.98 million $ 3.41 million
Jul 26 $ 0.569
+24.44%
$ 13.22 million $ 2.24 million
Jul 19 $ 0.457
-2.69%
$ 10.61 million $ 3.27 million
Jul 12 $ 0.47
+3.94%
$ 10.91 million $ 2.6 million
Jul 5 $ 0.452
+6.32%
$ 10.5 million $ 3.09 million
Jun 28 $ 0.425
-0.45%
$ 9.87 million $ 3.67 million
Jun 21 $ 0.427
-7.52%
$ 9.91 million $ 4.88 million
Jun 14 $ 0.462
+41.25%
$ 10.72 million $ 3.02 million
Jun 7 $ 0.326
-32.25%
$ 7.58 million $ 3.97 million
May 31 $ 0.482
+1,218.50%
$ 11.19 million $ 1.45 million
May 24 $ 0.499
+1,399.17%
$ 11.59 million $ 3.53 million
May 17 $ 0.0333
-85.51%
$ 773,435 $ 1.28 million
May 10 $ 0.23
-66.04%
$ 5.35 million $ 2.77 million
May 3 $ 0.679
-30.65%
$ 15.76 million $ 2.7 million
Apr 26 $ 0.978
+1,552.36%
$ 22.71 million $ 2.69 million
Apr 19 $ 0.0592
-22.67%
$ 1.37 million $ 862,139
Apr 12 $ 0.0766
-0.35%
$ 1.78 million $ 949,479
Apr 5 $ 0.0768
+27.46%
$ 1.78 million $ 1.11 million
Mar 29 $ 0.0602
-14.35%
$ 1.4 million $ 651,422
Mar 22 $ 0.0703
-26.66%
$ 1.63 million $ 1.11 million
Mar 15 $ 0.0959
+54.57%
$ 2.23 million $ 1.41 million
Mar 8 $ 0.0622
+6.77%
$ 1.44 million $ 871,456
Mar 1 $ 0.0583
+15.23%
$ 1.35 million $ 949,462
Feb 22 $ 0.0505
-33.38%
$ 1.17 million $ 1.35 million
Feb 15 $ 0.0762
+10.23%
$ 1.77 million $ 2.52 million
Feb 8 $ 0.0693
+121.71%
$ 1.61 million $ 1.12 million
Feb 1 $ 0.0313
-17.74%
$ 725,786 $ 1.12 million
Jan 25 $ 0.0247
+7.13%
$ 574,775 $ 356,359
Jan 18 $ 0.0243
-9.74%
$ 564,822 $ 546,201
Jan 11 $ 0.0269
-16.94%
$ 625,272 $ 723,077
Jan 4 $ 0.0325
+56.66%
$ 754,877 $ 1.3 million
Dec 28 $ 0.0208
-0.10%
$ 483,366 $ 459,694
Dec 21 $ 0.021
-2.67%
$ 488,857 $ 441,594
Dec 14 $ 0.0216
-1.92%
$ 500,489 $ 380,890
Dec 7 $ 0.0222
+0.89%
$ 515,977 $ 411,836