Matrix One Historical Data

$MATRIX Page 3
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.0000345
+7.90%
$345,500 $69,985
Apr 19, 2025 $0.000032
+3.22%
$320,200 $71,298
Apr 18, 2025 $0.000031
-8.49%
$310,300 $70,206
Apr 17, 2025 $0.0000339
-1.68%
$339,100 $69,083
Apr 16, 2025 $0.0000345
+1.32%
$345,500 $51,982
Apr 15, 2025 $0.0000341
+6.86%
$341,000 $14,601
Apr 14, 2025 $0.0000319
-9.88%
$319,100 $58,174
Apr 13, 2025 $0.0000354
-3.75%
$354,000 $59,874
Apr 12, 2025 $0.0000367
-4.20%
$367,300 $60,374
Apr 11, 2025 $0.0000382
-5.31%
$381,900 $36,740
Apr 10, 2025 $0.0000404
+2.93%
$403,900 $30,888
Apr 9, 2025 $0.0000392
-12.18%
$392,400 $43,128
Apr 8, 2025 $0.0000446
+31.16%
$446,200 $109,302
Apr 7, 2025 $0.000034
-0.21%
$340,200 $4,473
Apr 6, 2025 $0.0000341
-5.59%
$340,900 $6,876
Apr 5, 2025 $0.0000456
+40.62%
$455,600 $48,898
Apr 4, 2025 $0.0000324
+13.60%
$324,000 $11,408
Apr 3, 2025 $0.0000285
-17.60%
$285,200 $9,715
Apr 2, 2025 $0.000035
-10.24%
$349,700 $26,484
Apr 1, 2025 $0.000039
+17.78%
$389,600 $13,428
Mar 31, 2025 $0.0000331
-3.44%
$330,800 $2,688
Mar 30, 2025 $0.0000343
-0.58%
$342,600 $1,895
Mar 29, 2025 $0.0000345
-20.27%
$344,600 $6,749
Mar 28, 2025 $0.0000459
-7.85%
$459,200 $4,661
Mar 27, 2025 $0.0000498
+15.45%
$498,300 $11,780
Mar 26, 2025 $0.0000432
-11.92%
$431,600 $23,347
Mar 25, 2025 $0.000049
-18.54%
$490,000 $9,002
Mar 24, 2025 $0.0000601
-10.49%
$601,500 $23,561
Mar 23, 2025 $0.0000672
+13.82%
$672,000 $26,862
Mar 22, 2025 $0.0000628
-16.18%
$627,900 $45,581
Mar 21, 2025 $0.000125
+40.45%
$1.25 million $338,403
Mar 20, 2025 $0.000084
+189.66%
$840,000 $181,110
Mar 19, 2025 $0.000027
+12.50%
$270,000 $16,237
Mar 18, 2025 $0.000024
-14.29%
$240,000 $17,217
Mar 17, 2025 $0.000028
+0.00%
$280,000 $3,906
Mar 16, 2025 $0.000028
-3.45%
$280,000 $20,384
Mar 15, 2025 $0.000029
+0.00%
$290,000 $9,924
Mar 14, 2025 $0.000029
-9.37%
$290,000 $2,677
Mar 13, 2025 $0.000032
+0.00%
$320,000 $1,045
Mar 12, 2025 $0.000032
+0.00%
$320,000 $3,190
Mar 11, 2025 $0.000032
-17.95%
$320,000 $2,135
Mar 10, 2025 $0.000039
+18.18%
$390,000 $3,366
Mar 9, 2025 $0.000033
+0.00%
$330,000 $11,813
Mar 8, 2025 $0.000033
-15.38%
$330,000 $15,756
Mar 7, 2025 $0.000039
-11.36%
$390,000 $4,364
Mar 6, 2025 $0.000044
-12.00%
$440,000 $2,087
Mar 5, 2025 $0.00005
-1.96%
$500,000 $3,463
Mar 4, 2025 $0.000051
-0.08%
$510,000 $15,323
Mar 3, 2025 $0.000051
-1.84%
$510,421 $26,375
Mar 2, 2025 $0.000053
-17.19%
$530,000 $13,089