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