MATRIX Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.0019117 | $0.0019164 | $0.00102976 | $0.00110883 | $2,301.34 |
| 2023-04-10 | $0.00255869 | $0.0025618 | $0.00186465 | $0.00191094 | $1,527.58 |
| 2023-04-09 | $0.00251385 | $0.00257625 | $0.00251327 | $0.00255864 | $244.30 |
| 2023-04-08 | $0.00260294 | $0.00261996 | $0.00207093 | $0.00251388 | $664.23 |
| 2023-04-07 | $0.00272763 | $0.00273673 | $0.00259786 | $0.00260395 | $275.73 |
| 2023-04-06 | $0.00276257 | $0.00276257 | $0.00271317 | $0.00272685 | $18.46 |
| 2023-04-05 | $0.00274156 | $0.00283131 | $0.00273748 | $0.00276327 | $215.35 |
| 2023-04-04 | $0.00277524 | $0.00282162 | $0.00273445 | $0.00274151 | $262.52 |
| 2023-04-03 | $0.002898 | $0.00289819 | $0.00271601 | $0.00277379 | $165.51 |
| 2023-04-02 | $0.00302382 | $0.00303284 | $0.00282711 | $0.00289863 | $321.24 |
| 2023-04-01 | $0.00293384 | $0.00303706 | $0.00293193 | $0.00302351 | $178.91 |
| 2023-03-31 | $0.00288931 | $0.00294624 | $0.00286262 | $0.00293479 | $443.83 |
| 2023-03-30 | $0.00288444 | $0.00292917 | $0.00273663 | $0.00288955 | $783.81 |
| 2023-03-29 | $0.0028505 | $0.00291757 | $0.00284924 | $0.00288567 | $54.07 |
| 2023-03-28 | $0.0031292 | $0.00324598 | $0.00284073 | $0.00285065 | $495.14 |
| 2023-03-27 | $0.00342611 | $0.00343161 | $0.00303892 | $0.00312959 | $660.53 |
| 2023-03-26 | $0.00336644 | $0.00356915 | $0.00336286 | $0.00342635 | $428.11 |
| 2023-03-25 | $0.00336732 | $0.0033838 | $0.00332688 | $0.00336655 | $19.08 |
| 2023-03-24 | $0.00347043 | $0.00347538 | $0.00332701 | $0.00336729 | $105.58 |
| 2023-03-23 | $0.00335738 | $0.00349429 | $0.00335161 | $0.0034719 | $67.38 |
| 2023-03-22 | $0.00351265 | $0.00352126 | $0.00330377 | $0.00335792 | $114.46 |
| 2023-03-21 | $0.00307143 | $0.00351513 | $0.00304067 | $0.00351337 | $2,296.45 |
| 2023-03-20 | $0.00314521 | $0.00340467 | $0.00293297 | $0.00306868 | $1,242.94 |
| 2023-03-19 | $0.00317388 | $0.00320677 | $0.00307359 | $0.00314363 | $1,408.77 |
| 2023-03-18 | $0.00325541 | $0.00337118 | $0.00317042 | $0.00317284 | $1,202.42 |
| 2023-03-17 | $0.00347091 | $0.00351473 | $0.00318037 | $0.00340006 | $1,694.80 |
| 2023-03-16 | $0.00366084 | $0.00384829 | $0.00344112 | $0.00347004 | $563.46 |
| 2023-03-15 | $0.00366991 | $0.00371442 | $0.00355928 | $0.00365791 | $344.52 |
| 2023-03-14 | $0.00360173 | $0.00379714 | $0.00358581 | $0.00366993 | $161.32 |
| 2023-03-13 | $0.00386914 | $0.00400407 | $0.0034261 | $0.00359642 | $1,307.47 |