Matrix One Historical Data

$MATRIX
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $ 0.0000203
-20.85%
$ -- $ 60,806
Jul 28, 2025 $ 0.0000256
-49.59%
$ 256,200 $ 68,075
Jul 27, 2025 $ 0.0000508
+5.04%
$ 508,200 $ 72,774
Jul 26, 2025 $ 0.0000484
-19.07%
$ 483,800 $ 70,107
Jul 25, 2025 $ 0.000059
-13.15%
$ 589,900 $ 74,212
Jul 24, 2025 $ 0.0000778
-17.27%
$ 777,800 $ 88,629
Jul 23, 2025 $ 0.000299
+508.02%
$ 2.99 million $ 160,615
Jul 22, 2025 $ 0.0000353
-32.31%
$ 353,300 $ 77,087
Jul 21, 2025 $ 0.0000522
+14.60%
$ 521,900 $ 81,715
Jul 20, 2025 $ 0.0000455
-0.87%
$ 455,300 $ 73,999
Jul 19, 2025 $ 0.0000459
+2.34%
$ 459,200 $ 80,059
Jul 18, 2025 $ 0.0000448
-9.16%
$ 448,500 $ 78,939
Jul 17, 2025 $ 0.0000494
+17.77%
$ 493,700 $ 78,561
Jul 16, 2025 $ 0.0000419
+0.79%
$ 419,500 $ 67,932
Jul 15, 2025 $ 0.0000416
-2.80%
$ 416,400 $ 82,338
Jul 14, 2025 $ 0.0000428
-1.22%
$ 428,400 $ 79,587
Jul 13, 2025 $ 0.0000434
-11.58%
$ 433,700 $ 79,238
Jul 12, 2025 $ 0.000049
+2.83%
$ 490,400 $ 78,550
Jul 11, 2025 $ 0.0000477
+17.95%
$ 477,000 $ 80,381
Jul 10, 2025 $ 0.0000402
+3.45%
$ 402,000 $ 80,909
Jul 9, 2025 $ 0.0000388
+8.16%
$ 388,500 $ 79,366
Jul 8, 2025 $ 0.0000359
-10.16%
$ 359,200 $ 79,211
Jul 7, 2025 $ 0.00004
-13.12%
$ 399,800 $ 74,720
Jul 6, 2025 $ 0.000046
+10.86%
$ 460,200 $ 77,963
Jul 5, 2025 $ 0.0000415
-0.95%
$ 415,100 $ 83,969
Jul 4, 2025 $ 0.0000419
-1.09%
$ 419,100 $ 63,394
Jul 3, 2025 $ 0.0000424
+1.92%
$ 423,700 $ 59,890
Jul 2, 2025 $ 0.0000416
+7.08%
$ 415,700 $ 58,221
Jul 1, 2025 $ 0.0000389
-0.66%
$ 388,000 $ 60,150
Jun 30, 2025 $ 0.0000392
-9.54%
$ 392,400 $ 56,553
Jun 29, 2025 $ 0.000043
+3.71%
$ 430,000 $ 58,753
Jun 28, 2025 $ 0.0000413
+9.48%
$ 413,300 $ 55,313
Jun 27, 2025 $ 0.0000378
-0.26%
$ 377,600 $ 56,521
Jun 26, 2025 $ 0.0000379
-0.79%
$ 378,600 $ 58,089
Jun 25, 2025 $ 0.0000382
-3.64%
$ 381,600 $ 58,875
Jun 24, 2025 $ 0.0000396
-10.37%
$ 396,000 $ 55,797
Jun 23, 2025 $ 0.0000412
+8.34%
$ 411,900 $ 51,266
Jun 22, 2025 $ 0.000038
-6.64%
$ 379,900 $ 42,752
Jun 21, 2025 $ 0.0000407
-13.77%
$ 407,100 $ 73,859
Jun 20, 2025 $ 0.0000472
-14.61%
$ 472,300 $ 105,147
Jun 19, 2025 $ 0.0000553
-3.42%
$ 553,200 $ 97,987
Jun 18, 2025 $ 0.0000573
+9.65%
$ 572,800 $ 105,714
Jun 17, 2025 $ 0.0000522
-25.06%
$ 522,400 $ 102,741
Jun 16, 2025 $ 0.0000697
+2.14%
$ 696,700 $ 114,628
Jun 15, 2025 $ 0.0000682
+32.79%
$ 682,000 $ 118,477
Jun 14, 2025 $ 0.0000514
+24.48%
$ 513,600 $ 124,910
Jun 13, 2025 $ 0.0000412
-11.77%
$ 412,400 $ 108,577
Jun 12, 2025 $ 0.0000467
-2.40%
$ 467,000 $ 107,010
Jun 11, 2025 $ 0.0000478
+7.24%
$ 478,500 $ 85,413
Jun 10, 2025 $ 0.0000446
-3.38%
$ 446,200 $ 97,991
Download