Matryx Historical Data

MTX Page 6
Download
Date Close Price change Market cap Trading volume
Dec 31 $ 0.0213
+6.20%
$ 6.68 million $ 1.07 million
Dec 24 $ 0.0196
-18.59%
$ 6.14 million $ 1.6 million
Dec 17 $ 0.024
+22.34%
$ 7.55 million $ 200,759
Dec 10 $ 0.0196
-9.78%
$ 6.17 million $ 153,601
Dec 3 $ 0.0218
-32.03%
$ 6.85 million $ 782,426
Nov 26 $ 0.0316
+39.89%
$ 9.92 million $ 67,687
Nov 19 $ 0.0263
-34.05%
$ 8.25 million $ 33,138
Nov 12 $ 0.0396
-37.77%
$ 12.43 million $ 42,015
Nov 5 $ 0.064
+1.22%
$ -- $ 45,118
Oct 29 $ 0.0643
-6.34%
$ -- $ 44,615
Oct 22 $ 0.0666
-11.28%
$ -- $ 45,386
Oct 15 $ 0.0708
+15.07%
$ -- $ 45,526
Oct 8 $ 0.0613
-21.81%
$ -- $ 45,209
Oct 1 $ 0.08
+0.86%
$ -- $ 46,009
Sep 24 $ 0.0761
-11.07%
$ -- $ 46,045
Sep 17 $ 0.0794
+7.34%
$ -- $ 45,403
Sep 10 $ 0.0731
+9.21%
$ -- $ 44,787
Sep 3 $ 0.0705
-23.98%
$ -- $ 48,379
Aug 27 $ 0.0896
+18.82%
$ -- $ 48,526
Aug 20 $ 0.0768
-6.08%
$ -- $ 45,658
Aug 13 $ 0.0844
-10.59%
$ -- $ 44,494
Aug 6 $ 0.0935
-16.37%
$ -- $ 46,665
Jul 30 $ 0.114
-36.25%
$ -- $ 54,236
Jul 23 $ 0.181
-7.78%
$ -- $ 55,805
Jul 16 $ 0.195
-5.47%
$ -- $ 49,333
Jul 9 $ 0.198
-9.89%
$ -- $ 45,290
Jul 2 $ 0.212
-11.22%
$ -- $ 45,938
Jun 25 $ 0.214
-3.75%
$ -- $ 42,965
Jun 18 $ 0.216
-14.17%
$ -- $ 45,840
Jun 11 $ 0.249
-16.26%
$ -- $ 46,933
Jun 4 $ 0.341
-27.72%
$ -- $ 45,745
May 28 $ 0.473
+8.62%
$ -- $ 51,982
May 21 $ 0.439
-29.18%
$ -- $ 55,515
May 14 $ 0.613
-15.18%
$ -- $ 58,900
May 7 $ 0.599
-32.17%
$ -- $ 64,055
Apr 30 $ 0.917
-5.23%
$ -- $ 65,744
Apr 23 $ 0.89
+6.99%
$ -- $ 63,690
Apr 16 $ 0.808
+39.07%
$ -- $ 57,823
Apr 9 $ 0.568
-2.39%
$ -- $ 50,857
Apr 2 $ 0.512
-25.45%
$ -- $ 48,720
Mar 26 $ 0.74
+143.06%
$ -- $ 54,417
Mar 19 $ 0.316
+18.72%
$ -- $ 60,027
Mar 12 $ 0.309
-35.77%
$ -- $ 61,295
Mar 5 $ 0.51
-30.90%
$ -- $ 72,553
Feb 26 $ 0.717
+14.38%
$ -- $ 73,990
Feb 19 $ 0.651
-26.28%
$ -- $ 74,935
Feb 12 $ 0.889
+9.10%
$ -- $ 65,181
Feb 5 $ 0.908
+69.45%
$ -- $ 56,461
Jan 29 $ 0.568
-23.38%
$ -- $ 71,285
Jan 22 $ 0.849
-7.03%
$ -- $ 78,920