Market Cap:

Matryx Matryx (MTX)

0.076545 USD (9.01%)
0.00001140 BTC (3.89%)
0.00033459 ETH (-0.37%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,777,710 USD
265 BTC
7,771 ETH
Volume (24h)
44,398 USD
6.61 BTC
194.07 ETH
Circulating Supply
23,224,303 MTX
Total Supply
314,159,265 MTX

Historical data for Matryx

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.069190 0.077857 0.069044 0.074412 41,407 1,606,895
Sep 19, 2018 0.074919 0.080726 0.069223 0.069223 109,142 1,739,945
Sep 18, 2018 0.062497 0.074595 0.062008 0.074595 59,925 1,451,460
Sep 17, 2018 0.072030 0.074238 0.061784 0.062456 48,443 1,672,845
Sep 16, 2018 0.079563 0.083454 0.070836 0.071945 112,495 1,847,788
Sep 15, 2018 0.070258 0.082072 0.068621 0.079807 138,839 1,631,701
Sep 14, 2018 0.072285 0.078643 0.065700 0.070068 77,154 1,678,757
Sep 13, 2018 0.061560 0.073276 0.061560 0.072429 61,100 1,429,675
Sep 12, 2018 0.059419 0.062346 0.055469 0.061399 65,744 1,379,965
Sep 11, 2018 0.065230 0.065819 0.058491 0.059401 42,879 1,514,913
Sep 10, 2018 0.065146 0.066554 0.062152 0.065124 53,341 1,512,980
Sep 09, 2018 0.065433 0.072422 0.063375 0.065049 40,758 1,519,630
Sep 08, 2018 0.070249 0.078143 0.063747 0.064794 97,575 1,631,471
Sep 07, 2018 0.070795 0.076072 0.068866 0.070174 110,375 1,644,176
Sep 06, 2018 0.071879 0.083148 0.061784 0.070382 167,903 1,669,348
Sep 05, 2018 0.093969 0.095148 0.073532 0.073532 67,291 2,182,368
Sep 04, 2018 0.093616 0.100044 0.085998 0.094941 108,781 2,174,172
Sep 03, 2018 0.091324 0.097578 0.081936 0.093623 125,474 2,120,930
Sep 02, 2018 0.093144 0.096867 0.088768 0.091318 55,410 2,163,204
Sep 01, 2018 0.086259 0.094052 0.086259 0.092987 48,764 2,003,314
Aug 31, 2018 0.085754 0.086412 0.082535 0.086276 31,302 1,991,583
Aug 30, 2018 0.086741 0.089012 0.083149 0.085593 21,429 2,014,500
Aug 29, 2018 0.087953 0.091667 0.084319 0.086642 20,694 2,042,636
Aug 28, 2018 0.079572 0.090797 0.078417 0.087147 82,169 1,848,006
Aug 27, 2018 0.075293 0.079902 0.073939 0.079806 23,104 1,748,636
Aug 26, 2018 0.078786 0.078786 0.071285 0.075283 43,297 1,829,755
Aug 25, 2018 0.078964 0.079888 0.072836 0.078682 31,992 1,833,874
Aug 24, 2018 0.073647 0.080089 0.072946 0.079111 25,407 1,710,391
Aug 23, 2018 0.074851 0.077591 0.068348 0.073494 42,235 1,738,364
Aug 22, 2018 0.077050 0.082576 0.073771 0.074858 49,354 1,789,429
* Earliest data in range (UTC time)
** Latest data in range (UTC time)