Matryx Historical Data - MTXEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Matryx (Cryptocurrency:MTXEUR)
Matryx (Cryptocurrency:MTXEUR) Historical

Matryx (MTXEUR)

0.004534

0.000013

( 0.29% )

Updated: 20:02:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.00255423	128.993045911	0.00198013	0.00224832	0.00185743	3971952.34	CX
156	-0.06841785	-93.7844789075	0.07295221	0.07447932	0.00121662	1880274.62398	CX
260	-0.04278125	-90.4167778879	0.04731561	0.12154441	0.00121662	1227292.81957	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715385000	0.00453551	-0.000141	-3.01	0.00468016	0.00470951	0.00447875	0
1715298600	0.00467694	0.00013401	2.95	0.00455567	0.00469883	0.00452469	0
1715212200	0.00454293	-0.000103	-2.22	0.00464366	0.00468904	0.00453305	0
1715125800	0.0046458	-4.9E-5	-1.04	0.00469883	0.00478407	0.0046368	0
1715039400	0.00469518	-6.4E-5	-1.34	0.00476208	0.00491776	0.00452256	0
1714953000	0.00475916	1.1E-5	0.23	0.0047573	0.00479524	0.00468073	0
1714866600	0.00474806	6.7E-5	1.43	0.00467898	0.00478572	0.00465885	0
1714780200	0.00468095	0.00026951	6.11	0.0044104	0.00471146	0.00438728	0
1714693800	0.00441144	5.0E-5	1.15	0.00436019	0.00444462	0.00425691	0
1714607400	0.00436106	-0.000206	-4.51	0.00454769	0.00455648	0.00424811	0
1714521000	0.00456704	-0.000197	-4.14	0.00476191	0.00482617	0.00444199	0
1714434600	0.00476382	5.5E-5	1.17	0.00476208	0.00491776	0.00188486	0
1714348200	0.00470888	-3.9E-5	-0.82	0.00475344	0.0048104	0.00469792	0
1714261800	0.00474771	-2.7E-5	-0.57	0.00477107	0.00477622	0.00468225	0
1714175400	0.00477479	-3.6E-5	-0.75	0.00481252	0.00483946	0.0047436	0
1714089000	0.00481105	1.0E-6	0.02	0.00480786	0.00486699	0.00470078	0
1714002600	0.00481001	-0.000153	-3.08	0.00497618	0.00501394	0.00475651	0
1713916200	0.00496283	-6.0E-5	-1.19	0.00501608	0.00504264	0.00493677	0
1713829800	0.00502239	0.00013486	2.76	0.00476208	0.00504813	0.00188486	0
1713743400	0.00488753	5.0E-6	0.10	0.00487024	0.00494425	0.00483237	0
1713657000	0.00488211	6.8E-5	1.41	0.00478568	0.0049185	0.00474717	0
1713570600	0.00481373	3.8E-5	0.80	0.00476208	0.00491776	0.00452256	0
1713484200	0.00477566	0.00017153	3.73	0.00460886	0.00480671	0.00455961	0
1713397800	0.00460413	-0.000196	-4.08	0.00480942	0.00485809	0.00449319	0
1713311400	0.00480035	2.4E-5	0.50	0.00478064	0.00484088	0.00464976	0
1713225000	0.00477627	-0.000162	-3.28	0.00509812	0.00512634	0.0047196	0
1713138600	0.00493859	6.0E-6	0.12	0.00486488	0.00504056	0.00471716	0
1713052200	0.00493299	-0.00013	-2.57	0.00506855	0.00514573	0.00468918	0
1712965800	0.00506277	-0.000163	-3.12	0.00523024	0.00532272	0.00495548	0
1712879400	0.00522532	-2.8E-5	-0.53	0.00524316	0.00530353	0.00519277	0
1712793000	0.0052531	0.00015054	2.95	0.00509812	0.0052925	0.00500352	0
1712706600	0.00510256	-0.000169	-3.21	0.00527306	0.00527945	0.00503848	0
1712620200	0.00527153	0.00014278	2.78	0.00506036	0.00536408	0.00489233	0
1712533800	0.00512875	3.3E-5	0.65	0.00508759	0.00518864	0.00508759	0
1712447400	0.00509622	7.4E-5	1.47	0.00500416	0.00514046	0.00498383	0
1712361000	0.005022	-3.3E-5	-0.65	0.00506036	0.00507395	0.00489233	0
1712274600	0.00505496	0.00016647	3.41	0.00487037	0.00510168	0.00481112	0
1712188200	0.00488849	1.9E-5	0.39	0.00487463	0.00495427	0.00480546	0
1712101800	0.00486964	-0.000332	-6.38	0.00519155	0.00519155	0.00480768	0
1712015400	0.00520124	-8.4E-5	-1.59	0.00479517	0.00520632	0.00479517	0
1711929000	0.00528541	0.00011622	2.25	0.00516925	0.00529084	0.00516925	0
1711842600	0.00516919	-1.5E-5	-0.29	0.00519585	0.00521314	0.0051675	0
1711756200	0.00518454	-5.6E-5	-1.07	0.00524784	0.00526008	0.00512998	0
1711669800	0.00524088	0.00012872	2.52	0.00513688	0.00529362	0.00510127	0
1711583400	0.00511216	-5.5E-5	-1.06	0.00516134	0.00528544	0.00505984	0
1711497000	0.00516757	2.2E-5	0.43	0.00514602	0.00525848	0.00512991	0
1711410600	0.00514544	0.00016612	3.34	0.00479517	0.00523752	0.00479517	0
1711324200	0.00497932	0.00021596	4.53	0.004752	0.00499308	0.00473345	0
1711237800	0.00476336	5.8E-5	1.23	0.00472033	0.00488608	0.00467155	0
1711151400	0.00470521	-0.000118	-2.45	0.00484355	0.00491768	0.0046256	0
1711065000	0.00482356	-0.000146	-2.94	0.00496162	0.00499599	0.00478008	0
1710978600	0.00496908	0.00039357	8.60	0.00456742	0.00499072	0.00447472	0
1710892200	0.00457551	-0.000408	-8.19	0.00498609	0.00501476	0.00453026	0
1710805800	0.00498383	-4.1E-5	-0.82	0.00479517	0.00503974	0.00188486	0
1710719400	0.0050252	0.00021144	4.39	0.00479517	0.00506689	0.00473975	0
1710633000	0.00481376	-0.000309	-6.03	0.0051181	0.00514791	0.00477803	0
1710546600	0.0051226	-0.000146	-2.77	0.00533459	0.00539224	0.00483144	0
1710460200	0.0052688	-7.1E-5	-1.33	0.00533459	0.00539224	0.0050571	0
1710373800	0.00533954	0.00010562	2.02	0.00524387	0.0053912	0.00522454	0
1710287400	0.00523392	-5.0E-6	-0.10	0.00523638	0.00531992	0.00509034	0
1710201000	0.00523925	0.00019	3.76	0.00489376	0.00531016	0.00488183	0
1710114600	0.00504925	4.3E-5	0.86	0.00500613	0.00511552	0.005	0
1710028200	0.00500604	1.6E-5	0.32	0.0049997	0.00502097	0.0049732	0
1709941800	0.00499016	9.4E-5	1.92	0.00489376	0.00509225	0.00485248	0
1709855400	0.00489595	4.1E-5	0.84	0.00485073	0.004987	0.00482534	0
1709769000	0.00485472	0.00010322	2.17	0.0046983	0.00499088	0.00463862	0
1709682600	0.0047515	-0.000239	-4.79	0.00501968	0.00506575	0.00397952	0
1709596200	0.0049908	0.0003428	7.38	0.00456811	0.00502813	0.00450501	0
1709509800	0.004648	6.9E-5	1.51	0.004568	0.00466346	0.00453028	0
1709423400	0.00457872	-3.4E-5	-0.74	0.00460113	0.0046069	0.00454751	0
1709337000	0.00461288	7.4E-5	1.63	0.00452031	0.0046522	0.00448876	0
1709250600	0.00453913	-6.6E-5	-1.43	0.00456811	0.00469496	0.00447395	0
1709164200	0.0046055	0.00040336	9.60	0.00420456	0.00470299	0.00418793	0
1709077800	0.00420214	0.00020095	5.02	0.00400832	0.00424272	0.00400024	0
1708991400	0.00400119	0.00017439	4.56	0.00387166	0.0040302	0.00188486	0
1708905000	0.0038268	1.7E-5	0.45	0.00381015	0.0038382	0.00379272	0
1708818600	0.00380967	5.0E-5	1.33	0.00375207	0.00382142	0.0037436	0
1708732200	0.00375958	-2.9E-5	-0.77	0.00379268	0.00380792	0.00373668	0
1708645800	0.00378903	-4.6E-5	-1.20	0.00382747	0.00384633	0.0037664	0
1708559400	0.00383536	-3.6E-5	-0.93	0.00387166	0.00387717	0.00375171	0
1708473000	0.00387112	2.9E-5	0.75	0.00384544	0.00391984	0.00376326	0
1708386600	0.00384257	-2.4E-5	-0.62	0.00319075	0.00389522	0.00317048	0
1708300200	0.00386624	2.4E-5	0.62	0.0038352	0.00388685	0.00380272	0
1708213800	0.00384216	-3.4E-5	-0.88	0.00387418	0.00387631	0.00375864	0
1708127400	0.0038762	1.6E-5	0.41	0.00385706	0.00390937	0.0038387	0
1708041000	0.00386062	-6.0E-6	-0.16	0.00386951	0.00392344	0.00381288	0
1707954600	0.00386663	0.0001541	4.15	0.00371158	0.00388092	0.00368257	0
1707868200	0.00371253	8.0E-6	0.22	0.00369883	0.00373336	0.00360672	0
1707781800	0.00370501	0.00014954	4.21	0.00319075	0.00372616	0.00317048	0
1707695400	0.00355547	3.0E-5	0.85	0.00351902	0.00358498	0.0035174	0
1707609000	0.0035252	7.4E-5	2.14	0.00345751	0.00355771	0.00342408	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions