Mettalex Historical Data

MTLX Page 18
Download
Date Close Price change Market cap Trading volume
Nov 27, 2023 $ 0.696
-0.50%
$ 2.83 million $ 8,858
Nov 26, 2023 $ 0.7
+0.16%
$ 2.84 million $ 10,880
Nov 25, 2023 $ 0.699
+0.41%
$ 2.84 million $ 8,386
Nov 24, 2023 $ 0.696
+9.82%
$ 2.83 million $ 21,165
Nov 23, 2023 $ 0.633
-0.18%
$ 2.57 million $ 9,716
Nov 22, 2023 $ 0.634
+1.41%
$ 2.58 million $ 7,211
Nov 21, 2023 $ 0.626
-6.21%
$ 2.54 million $ 9,887
Nov 20, 2023 $ 0.667
-1.57%
$ 2.71 million $ 24,482
Nov 19, 2023 $ 0.678
+8.35%
$ 2.75 million $ 15,234
Nov 18, 2023 $ 0.625
-1.66%
$ 2.54 million $ 9,629
Nov 17, 2023 $ 0.636
+1.69%
$ 2.58 million $ 9,458
Nov 16, 2023 $ 0.626
+4.10%
$ 2.54 million $ 13,160
Nov 15, 2023 $ 0.601
-0.16%
$ 2.44 million $ 9,383
Nov 14, 2023 $ 0.602
-7.13%
$ 2.45 million $ 11,630
Nov 13, 2023 $ 0.648
+1.62%
$ 2.63 million $ 13,995
Nov 12, 2023 $ 0.638
-0.46%
$ 2.59 million $ 20,547
Nov 11, 2023 $ 0.641
+5.85%
$ 2.6 million $ 16,433
Nov 10, 2023 $ 0.605
+0.87%
$ 2.46 million $ 16,049
Nov 9, 2023 $ 0.6
+4.33%
$ 2.44 million $ 16,796
Nov 8, 2023 $ 0.575
-0.09%
$ 2.34 million $ 13,973
Nov 7, 2023 $ 0.576
-0.68%
$ 2.34 million $ 10,919
Nov 6, 2023 $ 0.58
+0.23%
$ 2.36 million $ 13,049
Nov 5, 2023 $ 0.578
+1.61%
$ 2.35 million $ 8,198
Nov 4, 2023 $ 0.569
+0.41%
$ 2.31 million $ 12,394
Nov 3, 2023 $ 0.566
+0.60%
$ 2.3 million $ 11,027
Nov 2, 2023 $ 0.563
+2.98%
$ 2.29 million $ 9,824
Nov 1, 2023 $ 0.546
+0.40%
$ 2.22 million $ 14,024
Oct 31, 2023 $ 0.544
+2.30%
$ 2.21 million $ 18,472
Oct 30, 2023 $ 0.532
-0.94%
$ 2.16 million $ 13,360
Oct 29, 2023 $ 0.537
-5.69%
$ 2.18 million $ 10,106
Oct 28, 2023 $ 0.57
+10.91%
$ 2.31 million $ 29,370
Oct 27, 2023 $ 0.512
-0.04%
$ 2.08 million $ 9,878
Oct 26, 2023 $ 0.513
+3.65%
$ 2.08 million $ 12,962
Oct 25, 2023 $ 0.495
+4.08%
$ 2.01 million $ 12,585
Oct 24, 2023 $ 0.475
+5.75%
$ 1.93 million $ 12,892
Oct 23, 2023 $ 0.449
+3.18%
$ 1.83 million $ 9,152
Oct 22, 2023 $ 0.435
-22.92%
$ 1.77 million $ 10,658
Oct 21, 2023 $ 0.565
+30.38%
$ 2.29 million $ 73,287
Oct 20, 2023 $ 0.433
+3.81%
$ 1.76 million $ 8,300
Oct 19, 2023 $ 0.417
-1.30%
$ 1.69 million $ 10,731
Oct 18, 2023 $ 0.423
+0.62%
$ 1.72 million $ 10,006
Oct 17, 2023 $ 0.42
-0.67%
$ 1.71 million $ 17,990
Oct 16, 2023 $ 0.423
-4.59%
$ 1.72 million $ 16,686
Oct 15, 2023 $ 0.444
-0.04%
$ 1.81 million $ 8,242
Oct 14, 2023 $ 0.445
-2.39%
$ 1.81 million $ 7,186
Oct 13, 2023 $ 0.456
-0.21%
$ 1.85 million $ 8,417
Oct 12, 2023 $ 0.457
-0.44%
$ 1.86 million $ 10,411
Oct 11, 2023 $ 0.459
-6.40%
$ 1.87 million $ 12,999
Oct 10, 2023 $ 0.491
-0.30%
$ 1.99 million $ 8,782
Oct 9, 2023 $ 0.492
-10.36%
$ 2 million $ 9,700