Mettalex Historical Data

MTLX Page 21
Download
Date Close Price change Market cap Trading volume
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
May 10, 2023 $ 0.154
-13.17%
$ 624,461 $ 14,923
May 9, 2023 $ 0.194
-23.52%
$ 788,445 $ 5,004
May 8, 2023 $ 0.203
-24.14%
$ 822,742 $ 11,544
May 7, 2023 $ 0.268
+2.22%
$ 1.09 million $ 15,410
May 6, 2023 $ 0.262
-10.77%
$ 1.07 million $ 14,871
May 5, 2023 $ 0.293
+4.60%
$ 1.19 million $ 16,380
May 4, 2023 $ 0.28
+2.31%
$ 1.14 million $ 16,691
May 3, 2023 $ 0.273
-5.24%
$ 1.11 million $ 15,749
May 2, 2023 $ 0.289
+4.36%
$ 1.17 million $ 16,230
May 1, 2023 $ 0.277
-6.84%
$ 1.12 million $ 15,863
Apr 30, 2023 $ 0.297
-1.50%
$ 1.2 million $ 17,919
Apr 29, 2023 $ 0.301
-4.47%
$ 1.22 million $ 16,301
Apr 28, 2023 $ 0.315
-6.10%
$ 1.28 million $ 15,497
Apr 27, 2023 $ 0.336
+0.28%
$ 1.36 million $ 17,989
Apr 26, 2023 $ 0.335
-1.32%
$ 1.36 million $ 18,071
Apr 25, 2023 $ 0.339
+7.04%
$ 1.38 million $ 16,745
Apr 24, 2023 $ 0.317
-6.82%
$ 1.29 million $ 17,439
Apr 23, 2023 $ 0.34
-1.62%
$ 1.38 million $ 18,317
Apr 22, 2023 $ 0.346
+7.81%
$ 1.41 million $ 20,341
Apr 21, 2023 $ 0.321
-4.61%
$ 1.3 million $ 12,163
Apr 20, 2023 $ 0.336
-1.64%
$ 1.37 million $ 17,640
Apr 19, 2023 $ 0.342
-14.14%
$ 1.39 million $ 21,042
Apr 18, 2023 $ 0.398
+0.32%
$ 1.62 million $ 20,497
Apr 17, 2023 $ 0.397
-8.35%
$ 1.61 million $ 19,363
Apr 16, 2023 $ 0.432
-0.30%
$ 1.76 million $ 19,445
Apr 15, 2023 $ 0.434
+11.59%
$ 1.76 million $ 19,276
Apr 14, 2023 $ 0.389
+2.48%
$ 1.58 million $ 20,680
Apr 13, 2023 $ 0.379
-4.34%
$ 1.54 million $ 20,122