Matryx Historical Data

MTX Page 32
Download
Date Close Price change Market cap Trading volume
Dec 3, 2018 $ 0.0253
-21.22%
$ 7.94 million $ 47,569
Dec 2, 2018 $ 0.0316
+10.07%
$ 9.92 million $ 29,347
Dec 1, 2018 $ 0.0287
+9.64%
$ 9.01 million $ 6,410
Nov 30, 2018 $ 0.0262
+1.09%
$ 8.22 million $ 16,345
Nov 29, 2018 $ 0.0262
+0.00%
$ 8.24 million $ 4,089
Nov 28, 2018 $ 0.0231
+0.00%
$ 7.27 million $ 3,750
Nov 27, 2018 $ 0.0234
+0.00%
$ 7.34 million $ 3,926
Nov 26, 2018 $ 0.0226
+0.00%
$ 7.09 million $ 3,820
Nov 25, 2018 $ 0.0263
+0.00%
$ 8.25 million $ 4,292
Nov 24, 2018 $ 0.0261
+0.00%
$ 8.21 million $ 4,307
Nov 23, 2018 $ 0.0278
+0.00%
$ 8.74 million $ 4,525
Nov 22, 2018 $ 0.0276
+0.00%
$ 8.67 million $ 4,500
Nov 21, 2018 $ 0.0286
+0.00%
$ 9 million $ 4,634
Nov 20, 2018 $ 0.0355
+0.00%
$ 11.15 million $ 5,282
Nov 19, 2018 $ 0.0398
+0.00%
$ 12.51 million $ 5,598
Nov 18, 2018 $ 0.0396
+0.00%
$ 12.43 million $ 5,553
Nov 17, 2018 $ 0.0426
+0.00%
$ 989,592 $ 5,591
Nov 16, 2018 $ 0.045
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0544
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0602
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0618
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0636
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.064
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0627
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0615
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0633
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0635
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0632
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0633
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0643
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.064
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0623
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0614
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0625
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.0654
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.0686
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.0666
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.0663
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.067
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.0698
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.0688
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.0726
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.0751
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.0708
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.0635
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.0651
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.0663
+0.00%
$ -- $ 6,555
Oct 17, 2018 $ 0.0643
+0.00%
$ -- $ 6,603
Oct 16, 2018 $ 0.0626
+0.00%
$ -- $ 6,565
Oct 15, 2018 $ 0.0615
+0.00%
$ -- $ 6,304