Matr1x Historical Data

MAX Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.0514
+6.57%
$ 6.71 million $ 10.62 million
May 30, 2025 $ 0.0482
+15.75%
$ 6.29 million $ 9.51 million
May 29, 2025 $ 0.0417
-14.43%
$ 5.44 million $ 7.94 million
May 28, 2025 $ 0.0487
-1.53%
$ 6.35 million $ 7.48 million
May 27, 2025 $ 0.0494
-2.58%
$ 6.45 million $ 7.9 million
May 26, 2025 $ 0.0508
-5.15%
$ 6.63 million $ 7.17 million
May 25, 2025 $ 0.0535
-2.42%
$ 6.99 million $ 7.92 million
May 24, 2025 $ 0.0549
-4.55%
$ 7.16 million $ 8.18 million
May 23, 2025 $ 0.0575
-1.69%
$ 7.5 million $ 12.51 million
May 22, 2025 $ 0.0584
-2.19%
$ 7.62 million $ 11 million
May 21, 2025 $ 0.0597
-9.79%
$ 7.79 million $ 11.49 million
May 20, 2025 $ 0.0662
-1.55%
$ 8.64 million $ 6.74 million
May 19, 2025 $ 0.0672
+3.69%
$ 8.77 million $ 7.48 million
May 18, 2025 $ 0.0648
-2.33%
$ 8.46 million $ 8.54 million
May 17, 2025 $ 0.0663
-3.06%
$ 8.66 million $ 6.74 million
May 16, 2025 $ 0.0684
+0.08%
$ 8.93 million $ 7.6 million
May 15, 2025 $ 0.0684
-24.13%
$ 8.93 million $ 9.82 million
May 14, 2025 $ 0.0901
-5.97%
$ 11.77 million $ 11.15 million
May 13, 2025 $ 0.0959
+6.48%
$ 12.52 million $ 14.12 million
May 12, 2025 $ 0.0901
-17.58%
$ 11.76 million $ 20.93 million
May 11, 2025 $ 0.109
+30.14%
$ 14.26 million $ 15.72 million
May 10, 2025 $ 0.084
+22.10%
$ 10.96 million $ 44,024
May 9, 2025 $ 0.0688
+7.93%
$ 8.98 million $ 17.36 million
May 8, 2025 $ 0.0796
+108.62%
$ 10.39 million $ 6.28 million
May 7, 2025 $ 0.0381
-4.67%
$ 4.98 million $ 8.25 million
May 6, 2025 $ 0.04
-1.19%
$ 5.22 million $ 6.81 million
May 5, 2025 $ 0.0405
+14.08%
$ 5.28 million $ 7.78 million
May 4, 2025 $ 0.0355
-14.24%
$ 4.63 million $ 7.21 million
May 3, 2025 $ 0.0414
+12.16%
$ 5.4 million $ 7.68 million
May 2, 2025 $ 0.0369
-8.59%
$ 4.82 million $ 7.81 million
May 1, 2025 $ 0.0363
+7.61%
$ 4.76 million $ 33,460
Apr 30, 2025 $ 0.0338
-5.57%
$ 4.41 million $ 6.7 million
Apr 29, 2025 $ 0.0357
-2.07%
$ 4.66 million $ 1.1 million
Apr 28, 2025 $ 0.0365
-20.57%
$ 4.76 million $ 8.99 million
Apr 27, 2025 $ 0.0459
-13.61%
$ 5.99 million $ 9.68 million
Apr 26, 2025 $ 0.0531
+9.05%
$ 6.93 million $ 11.37 million
Apr 25, 2025 $ 0.0488
-9.16%
$ 6.37 million $ 8.38 million
Apr 24, 2025 $ 0.0537
+45.28%
$ 7.01 million $ 10.41 million
Apr 23, 2025 $ 0.037
+7.77%
$ 4.83 million $ 45
Apr 22, 2025 $ 0.0343
-15.01%
$ 4.48 million $ 12.76 million
Apr 21, 2025 $ 0.0404
+1.44%
$ 5.27 million $ 10.26 million
Apr 20, 2025 $ 0.0398
-1.32%
$ 5.2 million $ 8.81 million
Apr 19, 2025 $ 0.0404
+5.59%
$ 5.27 million $ 7.66 million
Apr 18, 2025 $ 0.0382
+0.53%
$ 4.99 million $ 7.95 million
Apr 17, 2025 $ 0.038
-5.30%
$ 4.96 million $ 10.56 million
Apr 16, 2025 $ 0.0402
-3.28%
$ 5.24 million $ 10.33 million
Apr 15, 2025 $ 0.0415
-7.13%
$ 5.42 million $ 11.09 million
Apr 14, 2025 $ 0.0447
-2.92%
$ 5.84 million $ 9.71 million
Apr 13, 2025 $ 0.0461
-4.19%
$ 6.01 million $ 10.65 million
Apr 12, 2025 $ 0.0481
+0.25%
$ 6.27 million $ 10.54 million