Mettalex Historical Data

MTLX Page 20
Download
Date Close Price change Market cap Trading volume
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
Jun 29, 2023 $ 0.251
+0.06%
$ 1.02 million $ 7,549
Jun 28, 2023 $ 0.25
-0.54%
$ 1.02 million $ 6,098
Jun 27, 2023 $ 0.252
-1.20%
$ 1.02 million $ 6,321
Jun 26, 2023 $ 0.255
-2.22%
$ 1.04 million $ 8,051
Jun 25, 2023 $ 0.258
-0.11%
$ 1.05 million $ 8,354
Jun 24, 2023 $ 0.259
-1.79%
$ 1.05 million $ 5,750
Jun 23, 2023 $ 0.263
+4.36%
$ 1.07 million $ 6,196
Jun 22, 2023 $ 0.252
+1.23%
$ 1.03 million $ 7,998
Jun 21, 2023 $ 0.244
+15.30%
$ 990,766 $ 7,405
Jun 20, 2023 $ 0.212
+8.04%
$ 859,298 $ 4,785
Jun 19, 2023 $ 0.196
+0.31%
$ 795,351 $ 4,389
Jun 18, 2023 $ 0.195
-0.35%
$ 792,914 $ 6,703
Jun 17, 2023 $ 0.196
+5.60%
$ 795,717 $ 6,324
Jun 16, 2023 $ 0.185
-0.88%
$ 753,506 $ 4,990
Jun 15, 2023 $ 0.191
-0.75%
$ 776,582 $ 4,921
Jun 14, 2023 $ 0.193
-44.51%
$ 782,473 $ 11,795
Jun 13, 2023 $ 0.347
+0.22%
$ 1.41 million $ 8,360
Jun 12, 2023 $ 0.346
+1.52%
$ 1.41 million $ 10,629
Jun 11, 2023 $ 0.341
-1.59%
$ 1.38 million $ 10,265
Jun 10, 2023 $ 0.341
-2.62%
$ 1.38 million $ 12,740
Jun 9, 2023 $ 0.35
+0.46%
$ 1.42 million $ 10,249
Jun 8, 2023 $ 0.348
+2.92%
$ 1.42 million $ 8,952
Jun 7, 2023 $ 0.339
-4.67%
$ 1.38 million $ 12,048
Jun 6, 2023 $ 0.355
+19.24%
$ 1.44 million $ 9,642
Jun 5, 2023 $ 0.298
+0.01%
$ 1.21 million $ 7,008
Jun 4, 2023 $ 0.315
+8.97%
$ 1.28 million $ 20,002
Jun 3, 2023 $ 0.297
-0.02%
$ 1.21 million $ 8,977
Jun 2, 2023 $ 0.297
-7.45%
$ 1.21 million $ 7,125