Mettalex Historical Data

MTLX Page 19
Download
Date Close Price change Market cap Trading volume
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
Sep 10, 2023 $ 0.37
+26.77%
$ 1.5 million $ 55,607
Sep 9, 2023 $ 0.292
+0.06%
$ 1.19 million $ 13,969
Sep 8, 2023 $ 0.292
-0.12%
$ 1.19 million $ 10,063
Sep 7, 2023 $ 0.292
-0.02%
$ 1.19 million $ 8,893
Sep 6, 2023 $ 0.292
+0.02%
$ 1.19 million $ 13,869
Sep 5, 2023 $ 0.292
-0.23%
$ 1.19 million $ 12,661
Sep 4, 2023 $ 0.293
+0.47%
$ 1.19 million $ 10,004
Sep 3, 2023 $ 0.291
-3.08%
$ 1.18 million $ 9,191
Sep 2, 2023 $ 0.301
-1.41%
$ 1.22 million $ 12,798
Sep 1, 2023 $ 0.305
+0.20%
$ 1.24 million $ 9,142
Aug 31, 2023 $ 0.304
+1.19%
$ 1.24 million $ 8,349
Aug 30, 2023 $ 0.301
-0.17%
$ 1.22 million $ 8,576
Aug 29, 2023 $ 0.301
-0.04%
$ 1.22 million $ 14,931
Aug 28, 2023 $ 0.302
-0.02%
$ 1.23 million $ 10,793
Aug 27, 2023 $ 0.302
+0.08%
$ 1.23 million $ 9,303
Aug 26, 2023 $ 0.301
+0.11%
$ 1.22 million $ 10,778
Aug 25, 2023 $ 0.301
-0.11%
$ 1.22 million $ 14,761
Aug 24, 2023 $ 0.301
+0.17%
$ 1.22 million $ 15,968
Aug 23, 2023 $ 0.301
+0.93%
$ 1.22 million $ 9,309
Aug 22, 2023 $ 0.298
-5.36%
$ 1.21 million $ 9,847
Aug 21, 2023 $ 0.315
+0.40%
$ 1.28 million $ 14,790
Aug 20, 2023 $ 0.313
+0.03%
$ 1.27 million $ 13,474