Matrix One Historical Data

$MATRIX
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $0.0000203
-20.85%
$-- $60,806
Jul 28, 2025 $0.0000256
-49.59%
$256,200 $68,075
Jul 27, 2025 $0.0000508
+5.04%
$508,200 $72,774
Jul 26, 2025 $0.0000484
-19.07%
$483,800 $70,107
Jul 25, 2025 $0.000059
-13.15%
$589,900 $74,212
Jul 24, 2025 $0.0000778
-17.27%
$777,800 $88,629
Jul 23, 2025 $0.000299
+508.02%
$2.99 million $160,615
Jul 22, 2025 $0.0000353
-32.31%
$353,300 $77,087
Jul 21, 2025 $0.0000522
+14.60%
$521,900 $81,715
Jul 20, 2025 $0.0000455
-0.87%
$455,300 $73,999
Jul 19, 2025 $0.0000459
+2.34%
$459,200 $80,059
Jul 18, 2025 $0.0000448
-9.16%
$448,500 $78,939
Jul 17, 2025 $0.0000494
+17.77%
$493,700 $78,561
Jul 16, 2025 $0.0000419
+0.79%
$419,500 $67,932
Jul 15, 2025 $0.0000416
-2.80%
$416,400 $82,338
Jul 14, 2025 $0.0000428
-1.22%
$428,400 $79,587
Jul 13, 2025 $0.0000434
-11.58%
$433,700 $79,238
Jul 12, 2025 $0.000049
+2.83%
$490,400 $78,550
Jul 11, 2025 $0.0000477
+17.95%
$477,000 $80,381
Jul 10, 2025 $0.0000402
+3.45%
$402,000 $80,909
Jul 9, 2025 $0.0000388
+8.16%
$388,500 $79,366
Jul 8, 2025 $0.0000359
-10.16%
$359,200 $79,211
Jul 7, 2025 $0.00004
-13.12%
$399,800 $74,720
Jul 6, 2025 $0.000046
+10.86%
$460,200 $77,963
Jul 5, 2025 $0.0000415
-0.95%
$415,100 $83,969
Jul 4, 2025 $0.0000419
-1.09%
$419,100 $63,394
Jul 3, 2025 $0.0000424
+1.92%
$423,700 $59,890
Jul 2, 2025 $0.0000416
+7.08%
$415,700 $58,221
Jul 1, 2025 $0.0000389
-0.66%
$388,000 $60,150
Jun 30, 2025 $0.0000392
-9.54%
$392,400 $56,553
Jun 29, 2025 $0.000043
+3.71%
$430,000 $58,753
Jun 28, 2025 $0.0000413
+9.48%
$413,300 $55,313
Jun 27, 2025 $0.0000378
-0.26%
$377,600 $56,521
Jun 26, 2025 $0.0000379
-0.79%
$378,600 $58,089
Jun 25, 2025 $0.0000382
-3.64%
$381,600 $58,875
Jun 24, 2025 $0.0000396
-10.37%
$396,000 $55,797
Jun 23, 2025 $0.0000412
+8.34%
$411,900 $51,266
Jun 22, 2025 $0.000038
-6.64%
$379,900 $42,752
Jun 21, 2025 $0.0000407
-13.77%
$407,100 $73,859
Jun 20, 2025 $0.0000472
-14.61%
$472,300 $105,147
Jun 19, 2025 $0.0000553
-3.42%
$553,200 $97,987
Jun 18, 2025 $0.0000573
+9.65%
$572,800 $105,714
Jun 17, 2025 $0.0000522
-25.06%
$522,400 $102,741
Jun 16, 2025 $0.0000697
+2.14%
$696,700 $114,628
Jun 15, 2025 $0.0000682
+32.79%
$682,000 $118,477
Jun 14, 2025 $0.0000514
+24.48%
$513,600 $124,910
Jun 13, 2025 $0.0000412
-11.77%
$412,400 $108,577
Jun 12, 2025 $0.0000467
-2.40%
$467,000 $107,010
Jun 11, 2025 $0.0000478
+7.24%
$478,500 $85,413
Jun 10, 2025 $0.0000446
-3.38%
$446,200 $97,991
Download