Matrix One Historical Data

$MATRIX Page 6
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $ 0.000978
+29.62%
$ 9.78 million $ 56,561
Nov 20, 2024 $ 0.000754
+8.12%
$ 7.54 million $ 28,338
Nov 19, 2024 $ 0.000697
-7.47%
$ 6.97 million $ 62,923
Nov 18, 2024 $ 0.000754
-7.86%
$ 7.54 million $ 57,078
Nov 17, 2024 $ 0.000818
-10.25%
$ 8.18 million $ 7,496
Nov 16, 2024 $ 0.000912
+1.81%
$ 9.12 million $ 71,953
Nov 15, 2024 $ 0.000895
+11.65%
$ 8.95 million $ 16,675
Nov 14, 2024 $ 0.000802
+0.77%
$ 8.02 million $ 8,213
Nov 13, 2024 $ 0.000796
+23.10%
$ 7.96 million $ 11,254
Nov 12, 2024 $ 0.000647
-0.72%
$ 6.47 million $ 3,470
Nov 11, 2024 $ 0.000651
+1.23%
$ 6.51 million $ 5,607
Nov 10, 2024 $ 0.000643
+1.73%
$ 6.43 million $ 18,717
Nov 9, 2024 $ 0.000632
+14.00%
$ 6.32 million $ 19,805
Nov 8, 2024 $ 0.000555
-0.76%
$ 5.55 million $ 775
Nov 7, 2024 $ 0.000559
-0.80%
$ 5.59 million $ 3,207
Nov 6, 2024 $ 0.000563
-2.10%
$ 5.63 million $ 3,602
Nov 5, 2024 $ 0.000576
-0.59%
$ 5.76 million $ 5,973
Nov 4, 2024 $ 0.000579
-0.58%
$ 5.79 million $ 1,369
Nov 3, 2024 $ 0.000582
-12.14%
$ 5.82 million $ 8,216
Nov 2, 2024 $ 0.000663
-2.72%
$ 6.63 million $ 5,620
Nov 1, 2024 $ 0.000683
-0.73%
$ 6.83 million $ 2,423
Oct 31, 2024 $ 0.000688
-7.05%
$ 6.88 million $ 3,188
Oct 30, 2024 $ 0.000748
-6.20%
$ 7.48 million $ 8,800
Oct 29, 2024 $ 0.000797
-3.64%
$ 7.97 million $ 50,498
Oct 28, 2024 $ 0.000828
-28.50%
$ 8.28 million $ 22,543
Oct 27, 2024 $ 0.00116
-2.81%
$ 11.57 million $ 4,639
Oct 26, 2024 $ 0.0012
+1.94%
$ 11.98 million $ 1,614
Oct 25, 2024 $ 0.00118
+0.31%
$ 11.75 million $ 4,782
Oct 24, 2024 $ 0.00117
-1.12%
$ 11.72 million $ 4,369
Oct 23, 2024 $ 0.00118
+2.69%
$ 11.85 million $ 10,409
Oct 22, 2024 $ 0.00115
-1.34%
$ 11.54 million $ 7,483
Oct 21, 2024 $ 0.00117
-0.22%
$ 11.69 million $ 6,903
Oct 20, 2024 $ 0.00117
+0.77%
$ 11.72 million $ 11,420
Oct 19, 2024 $ 0.00116
+7.92%
$ 11.63 million $ 11,974
Oct 18, 2024 $ 0.00108
-2.71%
$ 10.78 million $ 10,101
Oct 17, 2024 $ 0.00111
-8.65%
$ 11.08 million $ 17,857
Oct 16, 2024 $ 0.00121
-16.43%
$ 12.12 million $ 18,864
Oct 15, 2024 $ 0.00145
+0.77%
$ 14.51 million $ 13,084
Oct 14, 2024 $ 0.00144
+3.70%
$ 14.37 million $ 8,473
Oct 13, 2024 $ 0.00139
-6.03%
$ 13.85 million $ 21,983
Oct 12, 2024 $ 0.00147
-1.99%
$ 14.74 million $ 59,762
Oct 11, 2024 $ 0.0015
-18.51%
$ 15.04 million $ 53,088
Oct 10, 2024 $ 0.00185
+22.67%
$ 18.46 million $ 91,675
Oct 9, 2024 $ 0.0015
-19.13%
$ 15.05 million $ 59,031
Oct 8, 2024 $ 0.00186
-18.60%
$ 18.61 million $ 25,959
Oct 7, 2024 $ 0.00229
+7.39%
$ 22.86 million $ 56,351
Oct 6, 2024 $ 0.00213
+0.45%
$ 21.28 million $ 19,262
Oct 5, 2024 $ 0.00212
-6.79%
$ 21.19 million $ 458,457
Oct 4, 2024 $ 0.00226
+9.83%
$ 22.65 million $ 34,060
Oct 3, 2024 $ 0.00207
-19.70%
$ 20.66 million $ 52,909