CurrencyBeacon logo}}

Crypto Rate Dashboard

Matryx Price Chart

MTX/USD
$0.0007
0.00%

MTX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-12-31 $0.02002662 $0.02060728 $0.01649144 $0.0173548 $62,737.96
2018-12-30 $0.02589103 $0.02590022 $0.02021411 $0.02043293 $180,236.41
2018-12-29 $0.03171831 $0.03192238 $0.02592709 $0.02594733 $76,751.17
2018-12-28 $0.02786673 $0.03165309 $0.02569264 $0.03165309 $452,617.03
2018-12-27 $0.02916341 $0.03131771 $0.02383067 $0.02743361 $954,539.68
2018-12-26 $0.02763684 $0.03109316 $0.02494773 $0.02919896 $355,556.89
2018-12-25 $0.02902117 $0.02905887 $0.02629194 $0.02759463 $28,437.60
2018-12-24 $0.02898307 $0.0332264 $0.02821978 $0.02897744 $32,164.82
2018-12-23 $0.02432374 $0.02910275 $0.02239524 $0.02899742 $143,425.44
2018-12-22 $0.02261002 $0.02434271 $0.0215504 $0.02434271 $17,476.51
2018-12-21 $0.02351045 $0.02372425 $0.02251912 $0.02257211 $11,687.28
2018-12-20 $0.02202704 $0.02485754 $0.02192811 $0.02350503 $71,094.35
2018-12-19 $0.02261852 $0.02361814 $0.02166362 $0.02214462 $11,477.98
2018-12-18 $0.02031961 $0.02316649 $0.02031782 $0.02260661 $23,495.70
2018-12-17 $0.01969472 $0.02172239 $0.01953496 $0.02031611 $3,205.00
2018-12-16 $0.0193274 $0.02089544 $0.01925785 $0.01933665 $26,841.90
2018-12-15 $0.01921393 $0.01990365 $0.01901714 $0.01933127 $3,927.66
2018-12-14 $0.0211606 $0.02190823 $0.01912966 $0.01922303 $5,302.64
2018-12-13 $0.0214939 $0.02239307 $0.02102656 $0.02119929 $11,036.58
2018-12-12 $0.02160673 $0.02237517 $0.0212746 $0.02142925 $4,883.43
2018-12-11 $0.02093216 $0.02714422 $0.02042866 $0.02160807 $64,922.04
2018-12-10 $0.02162882 $0.02244606 $0.02046399 $0.02100689 $72,410.12
2018-12-09 $0.02364508 $0.0253758 $0.02153724 $0.02162768 $33,487.50
2018-12-08 $0.02341379 $0.02444662 $0.02165993 $0.0236219 $6,191.80
2018-12-07 $0.02349771 $0.02414823 $0.0221573 $0.02336945 $7,199.57
2018-12-06 $0.02580672 $0.02843765 $0.02399704 $0.02399704 $148,845.79
2018-12-05 $0.02735392 $0.02748739 $0.02521744 $0.02581787 $204,601.71
2018-12-04 $0.02638658 $0.02769443 $0.025266 $0.02740845 $51,895.18
2018-12-03 $0.03181218 $0.03266562 $0.02544774 $0.02636444 $58,155.23
2018-12-02 $0.02847498 $0.03213815 $0.02750932 $0.03174407 $34,317.48