Mettalex Historical Data

MTLX
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.0329
+8.14%
$ -- $ 1,763
Mar 30 $ 0.0298
+1.61%
$ 120,872 $ 1,226
Mar 23 $ 0.0288
-8.27%
$ 117,083 $ 2,588
Mar 16 $ 0.0295
-10.58%
$ 119,829 $ 1,772
Mar 9 $ 0.0321
+4.95%
$ 130,601 $ 357
Mar 2 $ 0.0293
-2.57%
$ 116,931 $ 136
Feb 23 $ 0.0301
-4.66%
$ -- $ 338
Feb 16 $ 0.0334
+0.00%
$ -- $ 41
Feb 9 $ 0.0341
-10.12%
$ 134,959 $ 663
Feb 2 $ 0.056
-4.97%
$ 179,064 $ 304
Jan 26 $ 0.0766
+119.63%
$ -- $ 5,480
Jan 19 $ 0.0388
-92.18%
$ -- $ 30,929
Jan 12 $ 0.51
+9.13%
$ 2.03 million $ 3,002
Jan 5 $ 0.462
+2.81%
$ 1.87 million $ 5,880
Dec 29 $ 0.445
+3.58%
$ -- $ 12,272
Dec 15 $ 0.516
-2.84%
$ -- $ 39,431
Dec 8 $ 0.533
-5.99%
$ -- $ 35,111
Dec 1 $ 0.559
-0.86%
$ 2.29 million $ 13,091
Nov 24 $ 0.562
+4.90%
$ 2.3 million $ 8,191
Nov 17 $ 0.542
-10.51%
$ 2.19 million $ 195,233
Nov 10 $ 0.621
-28.84%
$ 2.45 million $ 312,235
Nov 3 $ 0.818
-9.46%
$ 3.55 million $ 167,577
Oct 27 $ 0.894
-21.54%
$ 3.67 million $ 25,176
Oct 20 $ 1.09
+15.87%
$ 4.6 million $ 69,258
Oct 13 $ 0.953
-15.02%
$ -- $ 45,624
Oct 6 $ 1.02
-22.11%
$ -- $ 31,731
Sep 29 $ 1.29
+3.82%
$ 5.31 million $ 8,662
Sep 22 $ 1.22
-12.64%
$ 5.06 million $ 15,752
Sep 15 $ 1.42
-12.73%
$ 5.7 million $ 32,285
Sep 8 $ 1.64
+6.94%
$ 6.59 million $ 25,424
Sep 1 $ 1.54
-6.92%
$ 6.24 million $ 37,805
Aug 25 $ 1.64
-15.26%
$ 6.72 million $ 50,808
Aug 18 $ 1.91
+4.66%
$ 7.87 million $ 51,608
Aug 11 $ 1.83
+20.54%
$ 7.43 million $ 177,751
Aug 4 $ 1.4
+15.22%
$ 6.16 million $ 74,852
Jul 28 $ 1.22
-13.93%
$ 4.92 million $ 37,732
Jul 21 $ 1.38
-8.86%
$ 5.73 million $ 37,170
Jul 14 $ 1.43
+24.32%
$ 6.13 million $ 55,018
Jul 7 $ 1.27
-8.99%
$ 4.68 million $ 27,373
Jun 30 $ 1.37
+3.36%
$ 5.65 million $ 7,154
Jun 23 $ 1.32
+1.22%
$ 5.37 million $ 18,000
Jun 16 $ 1.4
-2.69%
$ 5.3 million $ 32,912
Jun 9 $ 1.46
+0.30%
$ 5.86 million $ 89,656
Jun 2 $ 1.44
-19.79%
$ 5.93 million $ 116,975
May 26 $ 1.8
-9.79%
$ 7.31 million $ 105,398
May 19 $ 1.97
+1.87%
$ 8.1 million $ 100,965
May 12 $ 1.84
-8.04%
$ 7.87 million $ 128,320
May 5 $ 1.95
-7.47%
$ 8.07 million $ 146,932
Apr 28 $ 2.11
-10.94%
$ 8.57 million $ 80,017
Apr 21 $ 2.37
+14.26%
$ 9.62 million $ 122,165
Download