Mettalex Historical Data

MTLX Page 18
Download
Date Close Price change Market cap Trading volume
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
Oct 8, 2023 $ 0.549
+1.47%
$ 2.23 million $ 10,207
Oct 7, 2023 $ 0.541
-1.90%
$ 2.2 million $ 15,295
Oct 6, 2023 $ 0.551
+3.33%
$ 2.24 million $ 20,630
Oct 5, 2023 $ 0.534
-0.05%
$ 2.17 million $ 10,924
Oct 4, 2023 $ 0.533
-1.02%
$ 2.17 million $ 10,155
Oct 3, 2023 $ 0.538
-0.22%
$ 2.18 million $ 9,802
Oct 2, 2023 $ 0.539
+0.88%
$ 2.19 million $ 9,172
Oct 1, 2023 $ 0.534
+4.33%
$ 2.17 million $ 6,517
Sep 30, 2023 $ 0.512
+1.27%
$ 2.08 million $ 9,948
Sep 29, 2023 $ 0.506
+0.22%
$ 2.05 million $ 10,285
Sep 28, 2023 $ 0.504
+0.66%
$ 2.05 million $ 7,093
Sep 27, 2023 $ 0.501
+1.61%
$ 2.04 million $ 8,614
Sep 26, 2023 $ 0.493
+0.05%
$ 2 million $ 9,696
Sep 25, 2023 $ 0.493
-1.03%
$ 2 million $ 12,443
Sep 24, 2023 $ 0.498
+1.01%
$ 2.02 million $ 21,671
Sep 23, 2023 $ 0.493
+0.15%
$ 2 million $ 6,808
Sep 22, 2023 $ 0.492
+1.15%
$ 2 million $ 8,552
Sep 21, 2023 $ 0.487
-1.10%
$ 1.98 million $ 19,492
Sep 20, 2023 $ 0.493
-4.95%
$ 2 million $ 17,586
Sep 19, 2023 $ 0.518
+2.33%
$ 2.11 million $ 20,528
Sep 18, 2023 $ 0.507
+3.84%
$ 2.06 million $ 29,335
Sep 17, 2023 $ 0.488
-2.35%
$ 1.98 million $ 20,858
Sep 16, 2023 $ 0.5
-0.35%
$ 2.03 million $ 31,178
Sep 15, 2023 $ 0.501
-5.82%
$ 2.04 million $ 34,108
Sep 14, 2023 $ 0.532
+1.88%
$ 2.16 million $ 29,160
Sep 13, 2023 $ 0.523
-2.41%
$ 2.12 million $ 38,769
Sep 12, 2023 $ 0.535
+38.85%
$ 2.18 million $ 65,343
Sep 11, 2023 $ 0.386
+4.19%
$ 1.57 million $ 41,000