Matryx Historical Data

MTX Page 31
Download
Date Close Price change Market cap Trading volume
Jan 22, 2019 $ 0.0154
+1.65%
$ 4.84 million $ 124,284
Jan 21, 2019 $ 0.0152
-0.31%
$ 4.77 million $ 94,142
Jan 20, 2019 $ 0.0152
-5.64%
$ 4.78 million $ 219,285
Jan 19, 2019 $ 0.016
+2.51%
$ 5.03 million $ 58,902
Jan 18, 2019 $ 0.0156
-1.18%
$ 4.91 million $ 128,893
Jan 17, 2019 $ 0.0158
-2.67%
$ 4.96 million $ 25,371
Jan 16, 2019 $ 0.0162
+1.11%
$ 5.1 million $ 28,038
Jan 15, 2019 $ 0.0161
-3.69%
$ 5.05 million $ 157,219
Jan 14, 2019 $ 0.0167
+4.16%
$ 5.24 million $ 3,636
Jan 13, 2019 $ 0.016
-4.40%
$ 5.03 million $ 6,919
Jan 12, 2019 $ 0.0168
+0.09%
$ 5.26 million $ 145,065
Jan 11, 2019 $ 0.0167
+1.25%
$ 5.26 million $ 2,082
Jan 10, 2019 $ 0.0165
-13.10%
$ 5.19 million $ 40,001
Jan 9, 2019 $ 0.019
-5.18%
$ 5.98 million $ 132,523
Jan 8, 2019 $ 0.0201
-1.72%
$ 6.3 million $ 161,277
Jan 7, 2019 $ 0.0204
-3.92%
$ 6.42 million $ 321,290
Jan 6, 2019 $ 0.0213
+1.16%
$ 6.68 million $ 207,108
Jan 5, 2019 $ 0.021
+1.17%
$ 6.6 million $ 138,893
Jan 4, 2019 $ 0.0208
+1.13%
$ 6.53 million $ 94,415
Jan 3, 2019 $ 0.0206
-0.55%
$ 6.46 million $ 262,708
Jan 2, 2019 $ 0.0212
+8.26%
$ 6.65 million $ 145,979
Jan 1, 2019 $ 0.0192
+0.02%
$ 6.05 million $ 152,584
Dec 31, 2018 $ 0.0192
-3.91%
$ 6.04 million $ 68,117
Dec 30, 2018 $ 0.0196
-11.41%
$ 6.14 million $ 155,045
Dec 29, 2018 $ 0.0221
-12.61%
$ 6.94 million $ 53,062
Dec 28, 2018 $ 0.0253
-11.86%
$ 7.95 million $ 290,349
Dec 27, 2018 $ 0.027
+9.08%
$ 8.47 million $ 808,979
Dec 26, 2018 $ 0.0247
+5.30%
$ 7.77 million $ 250,660
Dec 25, 2018 $ 0.0237
-10.67%
$ 7.44 million $ 22,699
Dec 24, 2018 $ 0.0265
+10.29%
$ 8.32 million $ 21,461
Dec 23, 2018 $ 0.024
-4.24%
$ 7.55 million $ 86,776
Dec 22, 2018 $ 0.0251
+13.46%
$ 7.88 million $ 15,536
Dec 21, 2018 $ 0.0222
-4.53%
$ 6.96 million $ 9,330
Dec 20, 2018 $ 0.0232
+5.05%
$ 7.3 million $ 58,731
Dec 19, 2018 $ 0.0221
-3.22%
$ 6.95 million $ 7,572
Dec 18, 2018 $ 0.0229
+9.19%
$ 7.18 million $ 20,613
Dec 17, 2018 $ 0.0209
+6.63%
$ 6.58 million $ 2,200
Dec 16, 2018 $ 0.0196
+1.14%
$ 6.17 million $ 23,539
Dec 15, 2018 $ 0.0195
+2.03%
$ 6.12 million $ 3,218
Dec 14, 2018 $ 0.0191
-8.83%
$ 5.99 million $ 4,245
Dec 13, 2018 $ 0.0209
-2.83%
$ 6.58 million $ 8,793
Dec 12, 2018 $ 0.0216
+4.47%
$ 6.79 million $ 3,910
Dec 11, 2018 $ 0.0207
-2.46%
$ 6.49 million $ 47,175
Dec 10, 2018 $ 0.0212
-2.57%
$ 6.66 million $ 62,721
Dec 9, 2018 $ 0.0218
-2.40%
$ 6.85 million $ 28,683
Dec 8, 2018 $ 0.0224
-0.08%
$ 7.03 million $ 5,155
Dec 7, 2018 $ 0.0224
+0.18%
$ 7.04 million $ 5,857
Dec 6, 2018 $ 0.0224
-11.16%
$ 7.03 million $ 205,018
Dec 5, 2018 $ 0.0252
-5.82%
$ 7.9 million $ 446,515
Dec 4, 2018 $ 0.0266
+5.10%
$ 8.34 million $ 43,629