Mettalex Historical Data

MTLX Page 20
Download
Date Close Price change Market cap Trading volume
Aug 19, 2023 $ 0.313
+0.12%
$ 1.27 million $ 7,359
Aug 18, 2023 $ 0.313
+1.53%
$ 1.27 million $ 9,098
Aug 17, 2023 $ 0.308
+0.43%
$ 1.25 million $ 14,438
Aug 16, 2023 $ 0.307
-0.13%
$ 1.25 million $ 15,790
Aug 15, 2023 $ 0.307
-0.62%
$ 1.25 million $ 8,584
Aug 14, 2023 $ 0.308
-0.71%
$ 1.25 million $ 10,360
Aug 13, 2023 $ 0.31
+0.99%
$ 1.26 million $ 15,908
Aug 12, 2023 $ 0.306
-0.88%
$ 1.24 million $ 13,701
Aug 11, 2023 $ 0.309
+4.29%
$ 1.26 million $ 8,914
Aug 9, 2023 $ 0.26
+0.85%
$ 1.06 million $ 9,381
Aug 8, 2023 $ 0.258
-0.47%
$ 1.05 million $ 8,094
Aug 7, 2023 $ 0.259
-0.75%
$ 1.05 million $ 6,236
Aug 6, 2023 $ 0.261
+0.81%
$ 1.06 million $ 6,131
Aug 5, 2023 $ 0.259
-0.05%
$ 1.05 million $ 7,171
Aug 4, 2023 $ 0.259
-0.50%
$ 1.05 million $ 8,287
Aug 3, 2023 $ 0.261
-0.33%
$ 1.06 million $ 4,990
Aug 2, 2023 $ 0.261
-0.76%
$ 1.06 million $ 4,198
Aug 1, 2023 $ 0.264
-0.63%
$ 1.07 million $ 4,884
Jul 31, 2023 $ 0.265
-0.13%
$ 1.08 million $ 8,454
Jul 30, 2023 $ 0.266
-0.12%
$ 1.08 million $ 5,867
Jul 29, 2023 $ 0.266
-0.20%
$ 1.08 million $ 5,528
Jul 28, 2023 $ 0.266
-0.13%
$ 1.08 million $ 7,304
Jul 27, 2023 $ 0.267
+0.03%
$ 1.08 million $ 7,730
Jul 26, 2023 $ 0.267
+0.00%
$ 1.08 million $ 6,997
Jul 25, 2023 $ 0.267
+0.08%
$ 1.08 million $ 5,942
Jul 24, 2023 $ 0.267
+0.00%
$ 1.08 million $ 7,902
Jul 23, 2023 $ 0.267
-0.06%
$ 1.08 million $ 7,560
Jul 22, 2023 $ 0.267
+0.04%
$ 1.08 million $ 5,861
Jul 21, 2023 $ 0.267
+0.20%
$ 1.08 million $ 6,690
Jul 20, 2023 $ 0.266
+0.20%
$ 1.08 million $ 7,622
Jul 19, 2023 $ 0.266
-0.24%
$ 1.08 million $ 6,986
Jul 18, 2023 $ 0.266
-0.11%
$ 1.08 million $ 5,591
Jul 17, 2023 $ 0.267
+0.56%
$ 1.08 million $ 6,345
Jul 16, 2023 $ 0.265
-0.23%
$ 1.08 million $ 7,403
Jul 15, 2023 $ 0.266
+1.56%
$ 1.08 million $ 7,460
Jul 14, 2023 $ 0.262
+1.27%
$ 1.06 million $ 5,289
Jul 13, 2023 $ 0.258
+0.45%
$ 1.05 million $ 4,985
Jul 12, 2023 $ 0.257
+0.24%
$ 1.04 million $ 7,563
Jul 11, 2023 $ 0.257
-1.37%
$ 1.04 million $ 7,076
Jul 10, 2023 $ 0.261
+0.08%
$ 1.06 million $ 5,747
Jul 9, 2023 $ 0.26
+0.66%
$ 1.06 million $ 5,532
Jul 8, 2023 $ 0.258
+2.54%
$ 1.05 million $ 9,239
Jul 7, 2023 $ 0.253
+1.46%
$ 1.03 million $ 9,370
Jul 6, 2023 $ 0.25
-0.43%
$ 1.02 million $ 5,617
Jul 5, 2023 $ 0.251
-1.68%
$ 1.02 million $ 6,512
Jul 4, 2023 $ 0.255
+0.96%
$ 1.04 million $ 8,586
Jul 3, 2023 $ 0.253
+0.35%
$ 1.03 million $ 6,752
Jul 2, 2023 $ 0.252
-0.09%
$ 1.02 million $ 6,826
Jul 1, 2023 $ 0.252
-0.30%
$ 1.03 million $ 6,116
Jun 30, 2023 $ 0.253
+0.97%
$ 1.03 million $ 7,148