Mettalex Historical Data

MTLX Page 12
Download
Date Close Price change Market cap Trading volume
Nov 3, 2 AM $ 0.898
-0.64%
$ 3.65 million $ 9,756
Nov 2, 11 PM $ 0.904
+0.54%
$ 3.67 million $ 9,588
Nov 2, 1 PM $ 0.9
-0.54%
$ 3.66 million $ 9,395
Nov 2, 4 AM $ 0.904
+0.25%
$ 3.67 million $ 9,259
Nov 1, 4 PM $ 0.894
+0.19%
$ 3.63 million $ 9,031
Nov 1, 10 AM $ 0.891
+4.24%
$ 3.62 million $ 8,974
Nov 1, 9 AM $ 0.915
+0.00%
$ 3.72 million $ 7,310
Oct 31, 4 AM $ 0.919
+0.34%
$ 3.73 million $ 6,488
Oct 31, 1 AM $ 0.909
+0.00%
$ 3.69 million $ 6,337
Oct 31, 12 AM $ 0.906
+0.00%
$ 3.68 million $ 6,287
Oct 30, 11 PM $ 0.903
+0.86%
$ 3.67 million $ 6,240
Oct 30, 9 PM $ 0.888
+0.00%
$ 3.61 million $ 6,010
Oct 30, 7 PM $ 0.873
+0.00%
$ 3.55 million $ 5,775
Oct 30, 6 PM $ 0.872
-3.70%
$ 3.54 million $ 5,331
Oct 30, 5 PM $ 0.874
+7.30%
$ 3.55 million $ 4,527
Oct 30, 11 AM $ 0.919
+0.00%
$ 3.73 million $ 1,906
Oct 30, 10 AM $ 0.942
+0.00%
$ 3.83 million $ 1,551
Oct 30, 4 AM $ 0.965
+0.00%
$ 3.92 million $ 1,202
Oct 30, 4 AM $ 0.965
+0.00%
$ 3.92 million $ 1,202
Oct 30, 4 AM $ 0.965
+0.00%
$ 3.92 million $ 1,202
Oct 30, 4 AM $ 0.965
+0.00%
$ 3.92 million $ 1,202
Oct 29, 11 PM $ 0.976
+0.00%
$ 3.97 million $ 1,030
Oct 29, 11 PM $ 0.976
+0.00%
$ 3.97 million $ 1,030
Oct 29, 11 PM $ 0.976
+0.00%
$ 3.97 million $ 1,030
Oct 29, 11 PM $ 0.976
+0.00%
$ 3.97 million $ 1,030
Oct 29, 6 PM $ 0.999
+0.00%
$ 4.06 million $ 566
Oct 29, 6 PM $ 0.999
+0.00%
$ 4.06 million $ 566
Oct 29, 6 PM $ 0.999
+0.00%
$ 4.06 million $ 566
Oct 29, 6 PM $ 0.999
+0.00%
$ 4.06 million $ 566
Oct 29, 9 AM $ 0.999
+0.00%
$ 4.06 million $ 181
Oct 29, 9 AM $ 0.999
+0.00%
$ 4.06 million $ 181
Oct 29, 9 AM $ 0.999
+0.00%
$ 4.06 million $ 181
Oct 29, 9 AM $ 0.999
+0.00%
$ 4.06 million $ 181
Oct 29, 12 AM $ 1.01
+0.00%
$ 4.12 million $ 2,619
Oct 28, 11 PM $ 1.01
+0.00%
$ 4.11 million $ 2,228
Oct 28, 9 PM $ 1.04
+0.00%
$ 4.23 million $ 2,168
Oct 28, 8 PM $ 1.05
-0.46%
$ 4.27 million $ 2,034
Oct 28, 7 PM $ 1.06
-0.90%
$ 4.31 million $ 1,899
Oct 28, 6 PM $ 1.08
+0.00%
$ 4.41 million $ 1,550
Oct 28, 4 AM $ 1.13
+0.00%
$ 4.58 million $ 651
Oct 28, 3 AM $ 1.14
+0.00%
$ 4.61 million $ 551
Oct 27, 9 PM $ 1.15
-0.38%
$ 4.66 million $ 390
Oct 27, 5 AM $ 1.16
+0.42%
$ 4.71 million $ 14,987
Oct 27, 4 AM $ 1.15
+0.00%
$ 4.68 million $ 14,775
Oct 27, 2 AM $ 1.14
+0.00%
$ 4.63 million $ 14,725
Oct 27, 1 AM $ 1.14
+0.00%
$ 4.63 million $ 14,706
Oct 26, 11 PM $ 1.13
+0.00%
$ 4.6 million $ 14,594
Oct 26, 10 PM $ 1.13
+0.00%
$ 4.58 million $ 14,544
Oct 26, 1 PM $ 1.11
+0.00%
$ 4.52 million $ 14,328
Oct 26, 12 PM $ 1.11
+0.29%
$ 4.5 million $ 14,267