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