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