Canada markets closed

Metrix Coin USD (MRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000023-0.000003 (-11.90%)
As of 05:56AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.0000260.0000280.0000230.0000230.000023228
May 04, 2024------
May 03, 20240.0000220.0000350.0000160.0000340.000034268
May 02, 20240.0000210.0000250.0000190.0000220.00002255
May 01, 20240.0000240.0000240.0000150.0000210.00002111
Apr 30, 20240.0000160.0000240.0000160.0000240.000024288
Apr 29, 20240.0000230.0000260.0000160.0000160.000016250
Apr 28, 20240.0000280.0000310.0000180.0000230.000023111
Apr 27, 20240.0000230.0000300.0000180.0000280.000028285
Apr 26, 20240.0000210.0000280.0000200.0000230.000023224
Apr 25, 20240.0000260.0000270.0000150.0000210.000021164
Apr 24, 20240.0000190.0000310.0000170.0000260.000026174
Apr 23, 20240.0000250.0000250.0000190.0000190.000019375
Apr 22, 20240.0000280.0000310.0000250.0000250.000025462
Apr 21, 20240.0000250.0000290.0000250.0000280.000028128
Apr 20, 20240.0000250.0000290.0000250.0000250.000025296
Apr 19, 20240.0000270.0000290.0000250.0000250.000025329
Apr 18, 20240.0000250.0000310.0000250.0000270.0000271,186
Apr 17, 20240.0000290.0000310.0000250.0000250.0000251,125
Apr 16, 20240.0000250.0000290.0000250.0000290.00002930
Apr 15, 20240.0000310.0000310.0000220.0000250.00002544
Apr 14, 20240.0000280.0000310.0000210.0000310.00003143
Apr 13, 20240.0000280.0000310.0000270.0000280.000028369
Apr 12, 20240.0000270.0000330.0000260.0000280.000028471
Apr 11, 20240.0000460.0000470.0000270.0000270.000027304
Apr 10, 20240.0000480.0000510.0000320.0000460.000046344
Apr 09, 20240.0000530.0000590.0000410.0000480.000048216
Apr 08, 20240.0000470.0000540.0000310.0000530.000053146
Apr 07, 20240.0000350.0000520.0000350.0000470.000047201
Apr 06, 20240.0000390.0000390.0000350.0000350.000035201
Apr 05, 20240.0000520.0000520.0000380.0000390.000039104
Apr 04, 20240.0000390.0000520.0000390.0000520.00005268
Apr 03, 20240.0000370.0000500.0000370.0000390.00003977
Apr 02, 20240.0000490.0000490.0000370.0000370.000037107
Apr 01, 20240.0000490.0000490.0000480.0000490.000049568
Mar 31, 20240.0000450.0000490.0000450.0000490.000049671
Mar 30, 20240.0000510.0000510.0000410.0000450.000045153
Mar 29, 20240.0000500.0000560.0000480.0000510.000051298
Mar 28, 20240.0000500.0000500.0000470.0000500.000050388
Mar 27, 20240.0000510.0000520.0000470.0000500.000050135
Mar 26, 20240.0000560.0000560.0000510.0000510.000051727
Mar 25, 20240.0000450.0000570.0000410.0000560.0000561,400
Mar 24, 20240.0000480.0000620.0000360.0000450.000045646
Mar 23, 20240.0000410.0000490.0000400.0000480.000048792
Mar 22, 20240.0000530.0016820.0000390.0000410.0000412,620
Mar 21, 20240.0000500.0000530.0000470.0000530.000053684
Mar 20, 20240.0000460.0000540.0000430.0000500.0000501,254
Mar 19, 20240.0000510.1935260.0000440.0000460.00004679,604
Mar 18, 20240.0000530.0000590.0000490.0000510.0000511,708
Mar 17, 20240.0000600.0000610.0000510.0000530.0000533,208
Mar 16, 20240.0000560.0000600.0000510.0000600.0000602,620
Mar 15, 20240.0000590.0000590.0000540.0000560.000056930
Mar 14, 20240.0000590.0000590.0000570.0000590.000059885
Mar 13, 20240.0000580.0000610.0000510.0000590.0000591,232
Mar 12, 20240.0000480.0000580.0000480.0000580.000058354
Mar 11, 20240.0000510.0000580.0000480.0000480.000048206
Mar 10, 20240.0000540.0000540.0000470.0000510.000051778
Mar 09, 20240.0000510.0000590.0000420.0000540.000054732
Mar 08, 20240.0000560.0000560.0000460.0000510.000051544
Mar 07, 20240.0000530.0000570.0000500.0000560.000056343
Mar 06, 20240.0000480.0000530.0000470.0000530.000053554
Mar 05, 20240.0000540.0000560.0000480.0000480.000048771
Mar 04, 20240.0000520.0000540.0000510.0000540.0000541,295
Mar 03, 20240.0000480.0000540.0000480.0000520.000052847
Mar 02, 20240.0000500.0000520.0000480.0000480.000048511
Mar 01, 20240.0000510.0000580.0000350.0000500.000050750
Feb 29, 20240.0000550.0000560.0000500.0000510.0000512,465
Feb 28, 20240.0000530.0000590.0000510.0000550.0000553,060
Feb 27, 20240.0000500.0000570.0000500.0000530.000053499
Feb 26, 20240.0000500.0000550.0000490.0000500.0000501,728
Feb 25, 20240.0000490.0000550.0000490.0000500.0000502,451
Feb 24, 20240.0000500.0000510.0000480.0000490.0000491,738
Feb 23, 20240.0000510.0000510.0000480.0000500.0000501,547
Feb 22, 20240.0000460.0000550.0000460.0000510.0000511,467
Feb 21, 20240.0000470.0000480.0000460.0000460.000046653
Feb 20, 20240.0000460.0000470.0000460.0000470.000047521
Feb 19, 20240.0000470.0000470.0000430.0000460.000046427
Feb 18, 20240.0000470.0000500.0000450.0000470.00004745
Feb 17, 20240.0000460.0000490.0000460.0000470.000047560
Feb 16, 20240.0000530.0000540.0000460.0000460.0000462,108
Feb 15, 20240.0000490.0000530.0000460.0000530.0000531,328
Feb 14, 20240.0000450.0000530.0000390.0000490.0000492,872
Feb 13, 20240.0000420.0000450.0000420.0000450.0000459
Feb 12, 20240.0000430.0000450.0000420.0000420.000042108
Feb 11, 20240.0000440.0000450.0000430.0000430.00004372
Feb 10, 20240.0000420.0000450.0000400.0000440.00004441
Feb 09, 20240.0000420.0000480.0000420.0000420.00004253
Feb 08, 20240.0000420.0000450.0000420.0000420.00004257
Feb 07, 20240.0007220.0010050.0000420.0000420.000042275
Feb 06, 20240.0009140.0011530.0000460.0007220.000722839
Feb 05, 20240.0000440.0015650.0000430.0009140.000914553
Feb 04, 20240.0000480.0000500.0000430.0000440.000044323
Feb 03, 20240.0000480.0000500.0000440.0000480.000048815
Feb 02, 20240.0000470.0000490.0000430.0000480.0000481,011
Feb 01, 20240.0000410.0000600.0000380.0000470.0000471,489
Jan 31, 20240.0000400.0000430.0000400.0000410.00004193
Jan 30, 20240.0000450.0000450.0000400.0000400.0000401,483
Jan 29, 20240.0000450.0000460.0000310.0000450.0000451,784
Jan 28, 20240.0000450.0000450.0000400.0000450.000045648
Jan 27, 20240.0000450.0000450.0000450.0000450.000045904
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...