Matr1x Historical Data

MAX Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.203
+1.72%
$ 26.56 million $ 18.61 million
Dec 31, 2024 $ 0.2
+1.27%
$ 26.11 million $ 25.48 million
Dec 30, 2024 $ 0.198
-13.86%
$ 25.78 million $ 26.12 million
Dec 29, 2024 $ 0.23
+19.60%
$ 29.98 million $ 112.28 million
Dec 28, 2024 $ 0.192
-0.07%
$ 25.06 million $ 16.38 million
Dec 27, 2024 $ 0.192
-1.61%
$ 25.06 million $ 13.55 million
Dec 26, 2024 $ 0.195
-1.53%
$ 25.49 million $ 11.95 million
Dec 25, 2024 $ 0.198
-2.81%
$ 25.88 million $ 11.71 million
Dec 24, 2024 $ 0.204
-1.10%
$ 26.64 million $ 14.56 million
Dec 23, 2024 $ 0.206
+2.83%
$ 26.91 million $ 17.8 million
Dec 22, 2024 $ 0.2
-0.80%
$ 26.16 million $ 18.33 million
Dec 21, 2024 $ 0.202
-0.47%
$ 26.4 million $ 21.74 million
Dec 20, 2024 $ 0.203
+7.79%
$ 26.53 million $ 31.23 million
Dec 19, 2024 $ 0.189
-7.97%
$ 24.61 million $ 27.7 million
Dec 18, 2024 $ 0.205
-6.20%
$ 26.74 million $ 26.19 million
Dec 17, 2024 $ 0.218
-3.05%
$ 28.5 million $ 15.99 million
Dec 16, 2024 $ 0.225
-2.67%
$ 29.38 million $ 17.79 million
Dec 15, 2024 $ 0.231
+5.13%
$ 30.19 million $ 26.02 million
Dec 14, 2024 $ 0.22
-3.37%
$ 28.71 million $ 22.92 million
Dec 13, 2024 $ 0.228
-2.36%
$ 29.71 million $ 34.69 million
Dec 12, 2024 $ 0.233
-1.98%
$ 30.41 million $ 24.17 million
Dec 11, 2024 $ 0.238
+3.64%
$ 31.02 million $ 25.36 million
Dec 10, 2024 $ 0.229
-2.92%
$ 29.93 million $ 24.53 million
Dec 9, 2024 $ 0.236
-16.87%
$ 30.81 million $ 55.24 million
Dec 8, 2024 $ 0.284
+3.30%
$ 37.06 million $ 61.06 million
Dec 7, 2024 $ 0.275
-3.17%
$ 35.88 million $ 23.67 million
Dec 6, 2024 $ 0.284
+1.18%
$ 37.07 million $ 28.84 million
Dec 5, 2024 $ 0.281
-0.92%
$ 36.66 million $ 28.29 million
Dec 4, 2024 $ 0.283
-0.54%
$ 36.99 million $ 42.35 million
Dec 3, 2024 $ 0.285
+5.37%
$ 37.19 million $ 37.17 million
Dec 2, 2024 $ 0.27
-1.91%
$ 35.29 million $ 35.22 million
Dec 1, 2024 $ 0.276
+3.75%
$ 35.98 million $ 35.86 million
Nov 30, 2024 $ 0.266
+3.42%
$ 34.68 million $ 27.07 million
Nov 29, 2024 $ 0.257
+2.35%
$ 33.53 million $ 15.17 million
Nov 28, 2024 $ 0.251
-0.80%
$ 32.76 million $ 14.81 million
Nov 27, 2024 $ 0.253
+3.00%
$ 33.03 million $ 24.15 million
Nov 26, 2024 $ 0.246
-2.80%
$ 32.07 million $ 22.09 million
Nov 25, 2024 $ 0.253
-4.56%
$ 33.05 million $ 20.21 million
Nov 24, 2024 $ 0.265
+5.07%
$ 34.64 million $ 20.6 million
Nov 23, 2024 $ 0.253
+6.77%
$ 32.97 million $ 16.4 million
Nov 22, 2024 $ 0.236
-8.68%
$ 30.85 million $ 14.6 million
Nov 21, 2024 $ 0.259
-1.21%
$ 33.79 million $ 26.19 million
Nov 20, 2024 $ 0.262
+0.96%
$ 34.2 million $ 28.05 million
Nov 19, 2024 $ 0.26
-4.14%
$ 33.89 million $ 27.13 million
Nov 18, 2024 $ 0.271
+0.18%
$ 35.36 million $ 20.4 million
Nov 17, 2024 $ 0.27
+0.10%
$ 35.29 million $ 21.55 million
Nov 16, 2024 $ 0.27
-5.45%
$ 35.25 million $ 29.1 million
Nov 15, 2024 $ 0.286
+7.43%
$ 37.3 million $ 86.51 million
Nov 14, 2024 $ 0.266
+0.66%
$ 34.7 million $ 33.72 million
Nov 13, 2024 $ 0.264
-8.53%
$ 34.47 million $ 36.98 million