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