Matrix One Historical Data

$MATRIX Page 5
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $ 0.00104
-5.91%
$ 10.45 million $ 15,097
Jan 9, 2025 $ 0.00111
-14.43%
$ 11.1 million $ 87,947
Jan 8, 2025 $ 0.0013
-3.10%
$ 12.97 million $ 38,744
Jan 7, 2025 $ 0.00132
-4.19%
$ 13.22 million $ 45,184
Jan 6, 2025 $ 0.00138
-3.16%
$ 13.8 million $ 11,759
Jan 5, 2025 $ 0.00143
+5.73%
$ 14.25 million $ 57,529
Jan 4, 2025 $ 0.00135
-0.47%
$ 13.48 million $ 17,272
Jan 3, 2025 $ 0.00135
-0.09%
$ 13.54 million $ 173,693
Jan 2, 2025 $ 0.00136
+54.83%
$ 13.55 million $ 194,166
Jan 1, 2025 $ 0.000875
-2.88%
$ 8.75 million $ 47,490
Dec 31, 2024 $ 0.000901
-11.90%
$ 9.01 million $ 45,362
Dec 30, 2024 $ 0.00102
-5.90%
$ 10.23 million $ 33,669
Dec 29, 2024 $ 0.00109
+9.49%
$ 10.88 million $ 11,289
Dec 28, 2024 $ 0.000994
-4.43%
$ 9.94 million $ 36,572
Dec 27, 2024 $ 0.00104
-5.44%
$ 10.4 million $ 11,934
Dec 26, 2024 $ 0.0011
-10.51%
$ 11 million $ 11,921
Dec 25, 2024 $ 0.00123
-0.43%
$ 12.29 million $ 8,112
Dec 24, 2024 $ 0.00123
+9.30%
$ 12.34 million $ 22,611
Dec 23, 2024 $ 0.00113
-6.96%
$ 11.29 million $ 17,385
Dec 22, 2024 $ 0.00121
+20.88%
$ 12.14 million $ 48,387
Dec 21, 2024 $ 0.001
-5.90%
$ 10.04 million $ 8,513
Dec 20, 2024 $ 0.00107
-6.19%
$ 10.67 million $ 17,609
Dec 19, 2024 $ 0.00114
-9.21%
$ 11.37 million $ 29,323
Dec 18, 2024 $ 0.00125
+13.07%
$ 12.53 million $ 38,922
Dec 17, 2024 $ 0.00111
-13.19%
$ 11.05 million $ 39,325
Dec 16, 2024 $ 0.00127
-9.38%
$ 12.73 million $ 25,035
Dec 15, 2024 $ 0.0014
+6.38%
$ 14.05 million $ 56,653
Dec 14, 2024 $ 0.00132
+10.94%
$ 13.21 million $ 43,237
Dec 13, 2024 $ 0.00119
+0.90%
$ 11.9 million $ 28,535
Dec 12, 2024 $ 0.00119
-24.96%
$ 11.88 million $ 81,299
Dec 11, 2024 $ 0.00158
-2.36%
$ 15.83 million $ 48,759
Dec 10, 2024 $ 0.00162
+0.86%
$ 16.21 million $ 89,005
Dec 9, 2024 $ 0.00161
-3.43%
$ 16.07 million $ 57,537
Dec 8, 2024 $ 0.00166
+26.57%
$ 16.64 million $ 85,815
Dec 7, 2024 $ 0.00131
-7.52%
$ 13.15 million $ 56,364
Dec 6, 2024 $ 0.00142
-16.14%
$ 14.22 million $ 44,615
Dec 5, 2024 $ 0.0017
-0.08%
$ 16.96 million $ 43,014
Dec 4, 2024 $ 0.00164
-12.96%
$ 16.43 million $ 91,204
Dec 3, 2024 $ 0.00144
+10.83%
$ 14.36 million $ 63,926
Dec 2, 2024 $ 0.0013
+2.77%
$ 12.97 million $ 83,060
Dec 1, 2024 $ 0.00126
+29.88%
$ 12.62 million $ 125,569
Nov 30, 2024 $ 0.000972
+23.70%
$ 9.55 million $ 33,329
Nov 29, 2024 $ 0.000786
-2.05%
$ 7.86 million $ 13,420
Nov 28, 2024 $ 0.000802
+7.28%
$ 8.02 million $ 14,449
Nov 27, 2024 $ 0.000749
+1.25%
$ 7.49 million $ 11,071
Nov 26, 2024 $ 0.000739
+1.28%
$ 7.39 million $ 8,985
Nov 25, 2024 $ 0.00073
-4.88%
$ 7.3 million $ 11,478
Nov 24, 2024 $ 0.000767
+2.21%
$ 7.67 million $ 10,730
Nov 23, 2024 $ 0.000751
+0.15%
$ 7.51 million $ 2,852
Nov 22, 2024 $ 0.00075
-23.32%
$ 7.5 million $ 26,828