MatrixETF DAO Finance More Historical Data - MDFUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
COIN
MatrixETF DAO Finance (Cryptocurrency:MDFUSD)
MatrixETF DAO Finance (Cryptocurrency:MDFUSD) Historical

MDFUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.000903	-0.000033	-3.52%	0.000899	0.000945	0.000893	4,611,988.00
May 30 2024	0.000937	-0.00000500	-0.53%	0.000942	0.000944	0.000892	10,571,219.00
May 29 2024	0.000941	0.000019	2.06%	0.000922	0.000953	0.000904	10,311,446.00
May 28 2024	0.000923	-0.000012	-1.28%	0.000932	0.000972	0.000905	9,152,123.00
May 27 2024	0.000935	-0.000022	-2.30%	0.000954	0.001069	0.000927	7,767,620.00
May 26 2024	0.000956	-0.000018	-1.85%	0.000975	0.001002	0.000955	10,375,956.00
May 25 2024	0.000974	0.000079	8.83%	0.000893	0.001013	0.000891	182,992.00
May 24 2024	0.000895	-0.00000700	-0.78%	0.000905	0.000939	0.000877	6,484,689.00
May 23 2024	0.000902	-0.000034	-3.63%	0.000934	0.00097	0.000857	6,581,196.00
May 22 2024	0.000936	0.000025	2.75%	0.000909	0.000983	0.000894	2,671,749.00
May 21 2024	0.00091	-0.000042	-4.41%	0.000954	0.001074	0.00091	998,245.00
May 20 2024	0.000952	-0.000092	-8.82%	0.000925	0.00114	0.000907	5,916,906.00
May 19 2024	0.001043	-0.000175	-14.36%	0.001218	0.00136	0.001012	2,114,341.00
May 18 2024	0.001218	0.000014	1.16%	0.001205	0.001246	0.001204	2,814,209.00
May 17 2024	0.001205	0.000057	4.97%	0.001147	0.001209	0.001144	2,702,210.00
May 16 2024	0.001148	-0.00000600	-0.52%	0.001154	0.001157	0.001122	8,739,774.00
May 15 2024	0.001154	0.00003	2.67%	0.001125	0.001163	0.001117	7,278,322.00
May 14 2024	0.001124	-0.000055	-4.66%	0.001179	0.001184	0.001099	5,224,642.00
May 13 2024	0.001179	0.000066	5.93%	0.000925	0.001184	0.000907	7,499,875.00
May 12 2024	0.001113	0.000037	3.44%	0.001078	0.00118	0.001078	7,941,278.00
May 11 2024	0.001077	-0.000029	-2.62%	0.001107	0.001141	0.001075	5,842,243.00
May 10 2024	0.001106	-0.000047	-4.08%	0.001151	0.001187	0.001097	987,834.00
May 09 2024	0.001153	0.000113	10.84%	0.001041	0.001211	0.001012	5,196,762.00
May 08 2024	0.00104	0.000014	1.36%	0.001024	0.001046	0.000983	5,431,144.00
May 07 2024	0.001026	-0.000048	-4.47%	0.001074	0.001083	0.000993	5,599,611.00
May 06 2024	0.001074	0.00000800	0.75%	0.000925	0.00109	0.000831	632,477.00
May 05 2024	0.001066	-0.000025	-2.29%	0.001091	0.001094	0.001048	1,548,413.00
May 04 2024	0.001091	0.00000400	0.37%	0.001086	0.001107	0.001061	4,449,814.00
May 03 2024	0.001087	0.000041	3.92%	0.001046	0.001094	0.001036	1,767,141.00
May 02 2024	0.001046	0.00000300	0.29%	0.001042	0.00106	0.001004	5,626,877.00
May 01 2024	0.001043	-0.000045	-4.14%	0.001084	0.001114	0.001027	8,165,155.00
Apr 30 2024	0.001088	-0.00007	-6.05%	0.001155	0.00117	0.001073	6,114,343.00
Apr 29 2024	0.001158	0.000015	1.31%	0.000925	0.001189	0.00083	8,239,597.00
Apr 28 2024	0.001143	0.00000400	0.35%	0.001139	0.001197	0.001122	1,582,328.00
Apr 27 2024	0.001139	0.000044	4.02%	0.001096	0.001148	0.001078	994,706.00
Apr 26 2024	0.001095	-0.000042	-3.70%	0.001136	0.001139	0.001086	6,085,963.00
Apr 25 2024	0.001137	0.00000800	0.71%	0.00113	0.001148	0.001106	244,700.00
Apr 24 2024	0.001129	0.00000200	0.18%	0.001128	0.001157	0.001094	2,219,881.00
Apr 23 2024	0.001127	0.00000600	0.54%	0.00112	0.001175	0.001085	4,692,169.00
Apr 22 2024	0.00112	-0.000013	-1.15%	0.000925	0.001153	0.00084	1,538,255.00
Apr 21 2024	0.001133	-0.000096	-7.81%	0.001228	0.00123	0.001123	3,675,477.00
Apr 20 2024	0.001229	0.000125	11.27%	0.0011	0.001265	0.001037	2,528,990.00
Apr 19 2024	0.001105	0.000123	12.55%	0.00098	0.001106	0.000919	649,938.00
Apr 18 2024	0.000981	-0.000092	-8.57%	0.001076	0.001092	0.000947	2,040,446.00
Apr 17 2024	0.001074	0.000148	16.01%	0.000925	0.001084	0.000907	7,715,412.00
Apr 16 2024	0.000926	-0.000036	-3.74%	0.00096	0.000973	0.00091	9,838,929.00
Apr 15 2024	0.000962	0.000013	1.37%	0.000873	0.001014	0.000782	809,992.00
Apr 14 2024	0.000948	-0.000051	-5.10%	0.000993	0.001042	0.000792	2,385,125.00
Apr 13 2024	0.000999	-0.000266	-21.03%	0.001259	0.001262	0.000953	67,174.00
Apr 12 2024	0.001265	0.000037	3.01%	0.001226	0.001369	0.001204	2,127,160.00
Apr 11 2024	0.001228	-0.000047	-3.69%	0.001273	0.001286	0.001209	3,931,559.00
Apr 10 2024	0.001274	-0.000059	-4.42%	0.001332	0.001337	0.001224	3,850,343.00
Apr 09 2024	0.001333	-0.000033	-2.41%	0.001368	0.001441	0.001281	805,643.00
Apr 08 2024	0.001367	-0.000119	-8.01%	0.000873	0.001443	0.000782	1,363,296.00
Apr 07 2024	0.001486	0.000208	16.28%	0.001275	0.001669	0.001253	1,743,545.00
Apr 06 2024	0.001278	0.000081	6.77%	0.001193	0.001309	0.001193	1,522,169.00
Apr 05 2024	0.001197	-0.00000085	-0.07%	0.001199	0.001394	0.001172	1,723,066.00
Apr 04 2024	0.001198	0.000037	3.19%	0.001157	0.001274	0.001107	2,946,665.00
Apr 03 2024	0.001161	0.000014	1.22%	0.00115	0.001283	0.001092	996,415.00
Apr 02 2024	0.001147	-0.000048	-4.02%	0.001192	0.001192	0.001095	1,547,932.00
Apr 01 2024	0.001195	-0.000043	-3.47%	0.000873	0.001242	0.000782	1,731,991.00
Mar 31 2024	0.001238	-0.000024	-1.90%	0.001263	0.001309	0.001196	5,402,668.00
Mar 30 2024	0.001263	-0.000108	-7.88%	0.001369	0.001406	0.00119	4,546,305.00
Mar 29 2024	0.001371	-0.001053	-43.45%	0.00228	0.00228	0.00132	3,809,237.00
Mar 28 2024	0.002424	-0.000057	-2.30%	0.00252	0.002568	0.001564	3,514,692.00
Mar 27 2024	0.002481	0.001369	123.13%	0.001112	0.002991	0.000809	6,459,129.00
Mar 26 2024	0.001112	0.00000200	0.18%	0.001111	0.001164	0.0011	7,065,252.00
Mar 25 2024	0.00111	-0.00003	-2.63%	0.000873	0.001246	0.000782	6,261,571.00
Mar 24 2024	0.00114	0.000134	13.33%	0.001004	0.001287	0.000991	6,175,873.00
Mar 23 2024	0.001006	0.000011	1.11%	0.000999	0.001022	0.000949	7,982,476.00
Mar 22 2024	0.000995	0.000017	1.74%	0.000979	0.001011	0.000947	8,635,243.00
Mar 21 2024	0.000978	0.000028	2.95%	0.000947	0.001014	0.000909	10,261,894.00
Mar 20 2024	0.00095	0.000061	6.87%	0.000885	0.000954	0.000852	8,974,202.00
Mar 19 2024	0.000888	-0.000028	-3.06%	0.000915	0.000919	0.000853	13,228,080.00
Mar 18 2024	0.000916	0.00000800	0.88%	0.000873	0.000942	0.000782	6,868,101.00
Mar 17 2024	0.000908	-0.00000700	-0.76%	0.000923	0.000974	0.00086	12,668,626.00
Mar 16 2024	0.000915	-0.00002	-2.14%	0.000937	0.001038	0.000871	8,160,995.00
Mar 15 2024	0.000935	-0.000113	-10.77%	0.000873	0.001052	0.000782	10,614,477.00
Mar 14 2024	0.001049	0.00000700	0.67%	0.001041	0.001121	0.001008	7,934,799.00
Mar 13 2024	0.001042	-0.000031	-2.89%	0.001074	0.001097	0.000995	8,911,974.00
Mar 12 2024	0.001073	0.000055	5.41%	0.001018	0.001105	0.001009	8,935,011.00
Mar 11 2024	0.001017	-0.00007	-6.43%	0.000873	0.001116	0.000782	9,606,939.00
Mar 10 2024	0.001088	0.000069	6.77%	0.001017	0.001088	0.000987	9,284,003.00
Mar 09 2024	0.001019	0.000045	4.62%	0.000973	0.001056	0.000972	10,615,498.00
Mar 08 2024	0.000973	0.00000700	0.72%	0.000969	0.001036	0.000932	9,021,415.00
Mar 07 2024	0.000966	0.000013	1.36%	0.000956	0.001008	0.000936	7,426,221.00
Mar 06 2024	0.000953	-0.00000500	-0.52%	0.000926	0.000976	0.000906	9,557,111.00
Mar 05 2024	0.000958	-0.000023	-2.35%	0.000981	0.000989	0.000843	8,078,768.00
Mar 04 2024	0.000981	0.00011	12.60%	0.000873	0.000983	0.000782	9,948,678.00
Mar 03 2024	0.000871	-0.000019	-2.14%	0.000889	0.000931	0.000867	11,676,330.00
Mar 02 2024	0.00089	-0.000037	-3.99%	0.000927	0.000957	0.000884	9,363,447.00

MatrixETF DAO Finance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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