Matrix One Historical Data

$MATRIX Page 4
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $0.000064
+0.10%
$640,000 $15,522
Feb 28, 2025 $0.0000639
-3.12%
$639,376 $17,331
Feb 27, 2025 $0.000066
-9.59%
$660,000 $13,365
Feb 26, 2025 $0.000073
-10.98%
$730,000 $16,080
Feb 25, 2025 $0.000082
-30.87%
$820,000 $23,372
Feb 24, 2025 $0.000119
+3.14%
$1.19 million $23,972
Feb 23, 2025 $0.000115
+16.16%
$1.15 million $15,122
Feb 22, 2025 $0.000099
-3.14%
$990,000 $4,788
Feb 21, 2025 $0.000102
-7.92%
$1.02 million $19,425
Feb 20, 2025 $0.000111
-7.50%
$1.11 million $3,821
Feb 19, 2025 $0.00012
-0.83%
$1.2 million $1,912
Feb 18, 2025 $0.000121
+0.00%
$1.21 million $4,993
Feb 17, 2025 $0.000121
+11.81%
$1.21 million $25,188
Feb 16, 2025 $0.000108
-21.44%
$1.08 million $24,821
Feb 15, 2025 $0.000138
+1.96%
$1.38 million $2,000
Feb 14, 2025 $0.000135
-0.65%
$1.35 million $2,383
Feb 13, 2025 $0.000136
-21.40%
$1.36 million $16,484
Feb 12, 2025 $0.000173
-12.17%
$1.73 million $8,969
Feb 11, 2025 $0.000198
+4.14%
$1.98 million $7,683
Feb 10, 2025 $0.000191
+1.55%
$1.91 million $6,428
Feb 9, 2025 $0.000188
+3.30%
$1.88 million $475
Feb 8, 2025 $0.000182
-3.19%
$1.82 million $2,325
Feb 7, 2025 $0.000188
-11.58%
$1.88 million $8,455
Feb 6, 2025 $0.000213
-14.27%
$2.13 million $3,921
Feb 5, 2025 $0.000248
-1.97%
$2.48 million $1,070
Feb 4, 2025 $0.000253
-9.03%
$2.53 million $5,802
Feb 3, 2025 $0.000278
-1.77%
$2.78 million $5,364
Feb 2, 2025 $0.000283
-1.17%
$2.83 million $22,977
Feb 1, 2025 $0.000286
-2.28%
$2.86 million $1,215
Jan 31, 2025 $0.000293
+1.30%
$2.93 million $3,512
Jan 30, 2025 $0.000289
+2.59%
$2.89 million $11,846
Jan 29, 2025 $0.000282
+0.68%
$2.82 million $3,259
Jan 28, 2025 $0.00028
-9.59%
$2.8 million $12,575
Jan 27, 2025 $0.000317
-18.20%
$3.17 million $18,091
Jan 26, 2025 $0.000389
-22.22%
$3.89 million $27,194
Jan 25, 2025 $0.000501
-10.79%
$5.01 million $5,676
Jan 24, 2025 $0.000561
-7.84%
$5.61 million $10,404
Jan 23, 2025 $0.000609
-4.13%
$6.09 million $3,547
Jan 22, 2025 $0.000636
-8.34%
$6.36 million $6,081
Jan 21, 2025 $0.000694
-9.34%
$6.94 million $10,543
Jan 20, 2025 $0.000765
-2.07%
$7.65 million $27,070
Jan 19, 2025 $0.000787
-12.58%
$7.87 million $30,833
Jan 18, 2025 $0.0009
-11.39%
$9 million $26,608
Jan 17, 2025 $0.00102
-2.82%
$10.16 million $8,891
Jan 16, 2025 $0.00105
+17.73%
$10.45 million $75,994
Jan 15, 2025 $0.000888
-7.29%
$8.88 million $15,969
Jan 14, 2025 $0.000957
-0.38%
$9.57 million $23,716
Jan 13, 2025 $0.000961
-5.35%
$9.61 million $16,925
Jan 12, 2025 $0.00102
-2.03%
$10.15 million $11,934
Jan 11, 2025 $0.00104
-0.69%
$10.37 million $28,604