Matr1x Historical Data

MAX Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.321
+3.49%
$ 41.9 million $ 11.81 million
Sep 22, 2024 $ 0.31
-1.40%
$ 40.49 million $ 11.16 million
Sep 21, 2024 $ 0.315
+1.62%
$ 41.07 million $ 9.06 million
Sep 20, 2024 $ 0.31
-6.11%
$ 40.41 million $ 11.72 million
Sep 19, 2024 $ 0.329
+5.10%
$ 42.95 million $ 12.05 million
Sep 18, 2024 $ 0.313
+2.15%
$ 40.86 million $ 11.23 million
Sep 17, 2024 $ 0.307
+1.30%
$ 40.01 million $ 11.24 million
Sep 16, 2024 $ 0.303
-4.69%
$ 39.55 million $ 12.81 million
Sep 15, 2024 $ 0.318
-6.03%
$ 41.48 million $ 10.1 million
Sep 14, 2024 $ 0.338
-2.62%
$ 44.14 million $ 9.19 million
Sep 13, 2024 $ 0.347
+2.67%
$ 45.29 million $ 9.54 million
Sep 12, 2024 $ 0.338
-0.56%
$ 44.14 million $ 8.14 million
Sep 11, 2024 $ 0.34
-3.63%
$ 44.41 million $ 7.42 million
Sep 10, 2024 $ 0.353
-4.45%
$ 46.08 million $ 9.19 million
Sep 9, 2024 $ 0.37
-2.83%
$ 48.31 million $ 20.94 million
Sep 8, 2024 $ 0.381
+11.09%
$ 49.72 million $ 30.13 million
Sep 7, 2024 $ 0.343
+10.90%
$ 44.75 million $ 25.82 million
Sep 6, 2024 $ 0.307
-0.75%
$ 40.1 million $ 20.62 million
Sep 5, 2024 $ 0.309
-2.48%
$ 40.32 million $ 17.96 million
Sep 4, 2024 $ 0.317
+4.79%
$ 41.34 million $ 23.79 million
Sep 3, 2024 $ 0.302
-1.28%
$ 39.46 million $ 24.01 million
Sep 2, 2024 $ 0.306
+0.22%
$ 39.97 million $ 24.03 million
Sep 1, 2024 $ 0.306
-0.39%
$ 39.89 million $ 24.2 million
Aug 31, 2024 $ 0.307
+1.07%
$ 40.04 million $ 23.6 million
Aug 30, 2024 $ 0.304
+1.03%
$ 39.62 million $ 24.49 million
Aug 29, 2024 $ 0.3
-7.31%
$ 39.22 million $ 24.97 million
Aug 28, 2024 $ 0.324
-1.11%
$ 42.31 million $ 25.44 million
Aug 27, 2024 $ 0.329
-2.56%
$ 42.91 million $ 25.19 million
Aug 26, 2024 $ 0.337
-1.08%
$ 44.04 million $ 24.39 million
Aug 25, 2024 $ 0.341
-3.72%
$ 44.52 million $ 23.39 million
Aug 24, 2024 $ 0.354
-1.23%
$ 46.24 million $ 24.14 million
Aug 23, 2024 $ 0.359
+8.08%
$ 46.81 million $ 24.48 million
Aug 22, 2024 $ 0.332
+3.93%
$ 43.31 million $ 25.72 million
Aug 21, 2024 $ 0.32
+1.28%
$ 41.72 million $ 25.34 million
Aug 20, 2024 $ 0.316
-0.56%
$ 41.2 million $ 30.42 million
Aug 19, 2024 $ 0.317
+3.27%
$ 41.43 million $ 41.74 million
Aug 18, 2024 $ 0.307
+0.14%
$ 40.11 million $ 55.18 million
Aug 17, 2024 $ 0.307
-0.23%
$ 40.08 million $ 55.15 million
Aug 16, 2024 $ 0.308
-7.73%
$ 40.17 million $ 56.57 million
Aug 15, 2024 $ 0.334
+4.94%
$ 43.54 million $ 55.76 million
Aug 14, 2024 $ 0.318
+3.67%
$ 41.49 million $ 35.35 million
Aug 13, 2024 $ 0.307
-0.68%
$ 40.02 million $ 34.43 million
Aug 12, 2024 $ 0.309
+1.57%
$ 40.29 million $ 57.23 million
Aug 11, 2024 $ 0.304
-7.89%
$ 243.07 million $ 84.87 million
Aug 10, 2024 $ 0.331
+11.61%
$ 265.06 million $ 85.64 million
Aug 9, 2024 $ 0.297
-5.47%
$ 237.49 million $ 107.9 million
Aug 8, 2024 $ 0.315
+1.37%
$ 252.03 million $ 109.49 million
Aug 7, 2024 $ 0.315
-13.18%
$ 251.69 million $ 91.66 million
Aug 6, 2024 $ 0.362
+34.04%
$ 289.89 million $ 80.66 million
Aug 5, 2024 $ 0.264
+4.96%
$ 211.51 million $ 27.4 million
Download