Matryx Historical Data

MTX Page 30
Download
Date Close Price change Market cap Trading volume
Mar 13, 2019 $ 0.0203
+1.51%
$ 6.37 million $ 30,446
Mar 12, 2019 $ 0.02
-8.46%
$ 6.27 million $ 25,008
Mar 11, 2019 $ 0.0223
+4.03%
$ 7 million $ 31,185
Mar 10, 2019 $ 0.0215
+2.56%
$ 6.74 million $ 40,890
Mar 9, 2019 $ 0.0209
+4.27%
$ 6.57 million $ 73,580
Mar 8, 2019 $ 0.0201
+5.16%
$ 6.3 million $ 16
Mar 7, 2019 $ 0.0191
-6.34%
$ 5.99 million $ 70,520
Mar 6, 2019 $ 0.0204
+20.76%
$ 6.4 million $ 190,373
Mar 5, 2019 $ 0.0169
-1.84%
$ 5.3 million $ 14,516
Mar 4, 2019 $ 0.0172
-14.18%
$ 5.4 million $ 14,329
Mar 3, 2019 $ 0.02
-4.38%
$ 6.29 million $ 14,574
Mar 2, 2019 $ 0.0209
-7.27%
$ 6.58 million $ 13,874
Mar 1, 2019 $ 0.0226
+5.43%
$ 7.09 million $ 21,641
Feb 28, 2019 $ 0.0214
+10.47%
$ 6.73 million $ 42,704
Feb 27, 2019 $ 0.0194
-18.15%
$ 6.09 million $ 68,585
Feb 26, 2019 $ 0.0237
+41.41%
$ 7.44 million $ 74,659
Feb 25, 2019 $ 0.0168
-5.36%
$ 5.26 million $ 22,578
Feb 24, 2019 $ 0.0177
-1.25%
$ 5.56 million $ 63,791
Feb 23, 2019 $ 0.0179
+25.91%
$ 5.63 million $ 67,101
Feb 22, 2019 $ 0.0142
+4.38%
$ 4.48 million $ 4,791
Feb 21, 2019 $ 0.0134
-2.84%
$ 4.21 million $ 1,098
Feb 20, 2019 $ 0.0138
+3.72%
$ 4.34 million $ 2,234
Feb 19, 2019 $ 0.0133
-1.30%
$ 4.18 million $ 5,468
Feb 18, 2019 $ 0.0135
+4.14%
$ 4.24 million $ 9,440
Feb 17, 2019 $ 0.013
+2.78%
$ 4.07 million $ 9,441
Feb 16, 2019 $ 0.0126
-1.97%
$ 3.96 million $ 4,756
Feb 15, 2019 $ 0.0129
+1.01%
$ 4.04 million $ 5,973
Feb 14, 2019 $ 0.0127
+3.97%
$ 4 million $ 17,376
Feb 13, 2019 $ 0.0123
-4.29%
$ 3.85 million $ 907
Feb 12, 2019 $ 0.0128
+5.25%
$ 4.02 million $ 19,168
Feb 11, 2019 $ 0.0122
-15.74%
$ 3.82 million $ 14,888
Feb 10, 2019 $ 0.0144
+2.33%
$ 4.54 million $ 3,882
Feb 9, 2019 $ 0.0141
+1.71%
$ 4.44 million $ 1,440
Feb 8, 2019 $ 0.0139
+2.13%
$ 4.36 million $ 7,881
Feb 7, 2019 $ 0.0136
+0.37%
$ 4.27 million $ 114,010
Feb 6, 2019 $ 0.0135
-3.85%
$ 4.24 million $ 2,160
Feb 5, 2019 $ 0.014
-0.81%
$ 4.41 million $ 1,472
Feb 4, 2019 $ 0.0142
-1.22%
$ 4.46 million $ 21,997
Feb 3, 2019 $ 0.0144
-5.40%
$ 4.51 million $ 57,606
Feb 2, 2019 $ 0.0152
+1.34%
$ 4.77 million $ 131,733
Feb 1, 2019 $ 0.015
+0.08%
$ 4.71 million $ 2,641
Jan 31, 2019 $ 0.015
-2.84%
$ 4.7 million $ 1,217
Jan 30, 2019 $ 0.0154
+1.08%
$ 4.84 million $ 186
Jan 29, 2019 $ 0.0152
-2.20%
$ 4.79 million $ 2,482
Jan 28, 2019 $ 0.0156
-4.24%
$ 4.89 million $ 6,823
Jan 27, 2019 $ 0.0163
+0.20%
$ 5.11 million $ 51,452
Jan 26, 2019 $ 0.0162
+0.51%
$ 5.1 million $ 161,445
Jan 25, 2019 $ 0.0162
-4.28%
$ 5.08 million $ 161,070
Jan 24, 2019 $ 0.0169
+7.35%
$ 5.3 million $ 280,266
Jan 23, 2019 $ 0.0157
+1.87%
$ 4.93 million $ 153,815