Mettalex Historical Data

MTLX Page 21
Download
Date Close Price change Market cap Trading volume
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
Jun 1, 2023 $ 0.321
+7.45%
$ 1.3 million $ 11,527
May 31, 2023 $ 0.32
+58.94%
$ 1.3 million $ 11,953
May 30, 2023 $ 0.2
+6.95%
$ 814,501 $ 12,284
May 29, 2023 $ 0.187
+15.40%
$ 760,827 $ 11,212
May 28, 2023 $ 0.165
+3.62%
$ 668,496 $ 15,001
May 27, 2023 $ 0.159
+0.09%
$ 644,121 $ 16,897
May 26, 2023 $ 0.159
-0.30%
$ 644,205 $ 17,144
May 25, 2023 $ 0.159
+4.15%
$ 646,129 $ 3,664
May 24, 2023 $ 0.153
-12.51%
$ 620,836 $ 14,535
May 23, 2023 $ 0.175
+14.31%
$ 710,309 $ 11,878
May 22, 2023 $ 0.153
-10.17%
$ 621,284 $ 15,994
May 21, 2023 $ 0.17
+4.20%
$ 691,608 $ 14,820
May 20, 2023 $ 0.163
+3.54%
$ 663,443 $ 15,152
May 19, 2023 $ 0.158
-1.47%
$ 640,441 $ 3,243
May 18, 2023 $ 0.16
+9.94%
$ 650,085 $ 15,792
May 17, 2023 $ 0.146
-6.56%
$ 591,435 $ 14,998
May 16, 2023 $ 0.156
-9.26%
$ 632,925 $ 3,242
May 15, 2023 $ 0.172
-6.50%
$ 697,848 $ 15,582
May 14, 2023 $ 0.184
+0.62%
$ 746,152 $ 17,335
May 13, 2023 $ 0.183
-2.59%
$ 742,502 $ 16,298
May 12, 2023 $ 0.187
+12.41%
$ 761,062 $ 12,357
May 11, 2023 $ 0.166
+8.22%
$ 676,010 $ 14,671