CurrencyBeacon logo}}

Crypto Rate Dashboard

MatrixETF Price Chart

MDF/USD
$0.000343
-0.72%

MDF Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-10-28 $0.00125826 $0.00126077 $0.00120105 $0.00124281 $17,875.97
2022-10-27 $0.00127851 $0.00129217 $0.00124831 $0.00125128 $20,360.58
2022-10-26 $0.00124321 $0.00128625 $0.00123442 $0.001276 $27,400.99
2022-10-25 $0.00121964 $0.00126459 $0.00117774 $0.00123857 $27,771.61
2022-10-24 $0.00122366 $0.00125823 $0.00120278 $0.00122557 $27,523.43
2022-10-23 $0.00120854 $0.0012337 $0.00118435 $0.00122562 $21,229.40
2022-10-22 $0.0012051 $0.00122184 $0.00120169 $0.00120852 $13,698.31
2022-10-21 $0.00120828 $0.00121728 $0.00118323 $0.00120515 $18,563.08
2022-10-20 $0.0012101 $0.00123241 $0.00118926 $0.00120857 $21,451.00
2022-10-19 $0.00118892 $0.00124479 $0.00118044 $0.00120758 $14,978.40
2022-10-18 $0.00121753 $0.00122863 $0.00118147 $0.00118887 $25,817.25
2022-10-17 $0.00118976 $0.00122194 $0.00117744 $0.00121746 $28,168.40
2022-10-16 $0.00117604 $0.00123061 $0.00114819 $0.00120979 $19,793.16
2022-10-15 $0.00119121 $0.00124423 $0.00113117 $0.00117573 $19,325.59
2022-10-14 $0.00131423 $0.00171876 $0.00119109 $0.00119178 $80,170.49
2022-10-13 $0.00116248 $0.00138453 $0.00112664 $0.00131425 $97,523.34
2022-10-12 $0.00117665 $0.0012001 $0.00110019 $0.00115689 $61,545.33
2022-10-11 $0.00121341 $0.00122821 $0.00111138 $0.0011767 $67,969.52
2022-10-10 $0.00119347 $0.00144731 $0.00119194 $0.00121043 $55,171.62
2022-10-09 $0.00117149 $0.00119987 $0.00113961 $0.00119341 $20,472.89
2022-10-08 $0.00119299 $0.00122089 $0.00115518 $0.00118244 $11,864.61
2022-10-07 $0.00120361 $0.001265 $0.00114906 $0.00117782 $21,920.48
2022-10-06 $0.00118125 $0.00128561 $0.0011788 $0.00120422 $32,052.31
2022-10-05 $0.00131558 $0.00137268 $0.00117177 $0.00118337 $37,940.92
2022-10-04 $0.00152993 $0.00183545 $0.00131246 $0.00131918 $60,810.74
2022-10-03 $0.00113467 $0.00249836 $0.00111584 $0.00153073 $157,278.34
2022-10-02 $0.00117491 $0.00121313 $0.00111386 $0.00113467 $13,376.80
2022-10-01 $0.00118358 $0.00118358 $0.00114256 $0.00117297 $14,044.35
2022-09-30 $0.00112641 $0.00120644 $0.00112641 $0.00118269 $9,456.37
2022-09-29 $0.00120559 $0.00122343 $0.00109286 $0.00112708 $10,525.60