Matrix One Historical Data

$MATRIX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.0000462
+14.73%
$461,800 $105,483
Jun 8, 2025 $0.0000402
+0.40%
$402,300 $107,845
Jun 7, 2025 $0.0000401
+11.34%
$400,700 $116,923
Jun 6, 2025 $0.000036
+6.57%
$359,900 $99,568
Jun 5, 2025 $0.0000338
+1.50%
$337,700 $77,069
Jun 4, 2025 $0.0000333
+0.48%
$332,700 $92,208
Jun 3, 2025 $0.0000331
+5.41%
$331,100 $103,314
Jun 2, 2025 $0.0000314
-3.00%
$314,000 $89,098
Jun 1, 2025 $0.0000324
+5.65%
$323,700 $94,524
May 31, 2025 $0.0000306
+3.97%
$306,400 $98,782
May 30, 2025 $0.0000295
-8.11%
$294,700 $80,693
May 29, 2025 $0.0000321
-1.50%
$320,700 $93,368
May 28, 2025 $0.0000326
+3.27%
$325,600 $96,195
May 27, 2025 $0.0000315
+0.41%
$315,400 $44,342
May 26, 2025 $0.0000314
+2.21%
$314,200 $94,765
May 25, 2025 $0.0000307
-2.51%
$307,400 $61,705
May 24, 2025 $0.0000315
+9.63%
$315,300 $89,581
May 23, 2025 $0.0000288
+5.89%
$287,600 $77,007
May 22, 2025 $0.0000272
+6.14%
$271,600 $28,324
May 21, 2025 $0.0000256
-14.20%
$256,100 $27,829
May 20, 2025 $0.0000298
+5.96%
$298,500 $29,607
May 19, 2025 $0.0000282
-7.03%
$281,700 $27,984
May 18, 2025 $0.0000303
+0.43%
$303,000 $25,000
May 17, 2025 $0.0000302
-0.49%
$301,700 $28,096
May 16, 2025 $0.0000303
-1.33%
$303,200 $26,550
May 15, 2025 $0.0000307
-9.95%
$307,400 $26,031
May 14, 2025 $0.0000341
+5.46%
$341,386 $26,750
May 13, 2025 $0.0000324
-10.20%
$323,709 $29,502
May 12, 2025 $0.0000361
-4.69%
$360,507 $25,716
May 11, 2025 $0.0000378
+8.65%
$378,316 $16,628
May 10, 2025 $0.0000348
+2.77%
$348,075 $13,274
May 9, 2025 $0.0000339
-1.78%
$338,629 $17,553
May 8, 2025 $0.0000345
+10.72%
$344,809 $27,913
May 7, 2025 $0.0000311
+3.62%
$311,475 $24,671
May 6, 2025 $0.0000301
-2.77%
$300,645 $24,499
May 5, 2025 $0.0000309
-4.66%
$309,200 $21,894
May 4, 2025 $0.0000324
-4.42%
$324,300 $18,415
May 3, 2025 $0.0000339
-3.77%
$339,300 $16,967
May 2, 2025 $0.0000353
-1.18%
$352,600 $18,031
May 1, 2025 $0.0000348
+8.34%
$356,800 $29,148
Apr 30, 2025 $0.0000321
+3.81%
$321,400 $18,683
Apr 29, 2025 $0.0000308
+3.63%
$-- $17,251
Apr 28, 2025 $0.0000298
+1.09%
$297,800 $17,558
Apr 27, 2025 $0.0000295
-8.45%
$294,600 $17,446
Apr 26, 2025 $0.0000322
+0.22%
$321,800 $15,933
Apr 25, 2025 $0.0000321
+1.52%
$321,100 $15,476
Apr 24, 2025 $0.0000316
-6.72%
$316,300 $11,119
Apr 23, 2025 $0.0000339
+1.77%
$339,100 $14,487
Apr 22, 2025 $0.0000334
+1.21%
$333,700 $81,093
Apr 21, 2025 $0.000033
-4.40%
$330,300 $71,950