Mettalex Historical Data

MTLX Page 22
Download
Date Close Price change Market cap Trading volume
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
Apr 12, 2023 $ 0.389
+6.54%
$ 1.58 million $ 18,080
Apr 11, 2023 $ 0.366
-5.19%
$ 1.49 million $ 16,306
Apr 10, 2023 $ 0.386
+4.03%
$ 1.57 million $ 19,276
Apr 9, 2023 $ 0.371
-0.12%
$ 1.51 million $ 17,436
Apr 8, 2023 $ 0.37
-4.20%
$ 1.51 million $ 18,131
Apr 7, 2023 $ 0.387
+18.99%
$ 1.57 million $ 19,270
Apr 6, 2023 $ 0.325
+5.83%
$ 1.32 million $ 19,269
Apr 5, 2023 $ 0.316
+2.97%
$ 1.29 million $ 18,438
Apr 4, 2023 $ 0.307
+0.63%
$ 1.25 million $ 18,471
Apr 3, 2023 $ 0.306
-1.60%
$ 1.24 million $ 18,635
Apr 2, 2023 $ 0.31
-7.23%
$ 1.26 million $ 19,133
Apr 1, 2023 $ 0.335
+17.21%
$ 1.36 million $ 12,346
Mar 31, 2023 $ 0.286
-3.48%
$ 1.16 million $ 17,240
Mar 30, 2023 $ 0.292
+4.54%
$ 1.19 million $ 17,062
Mar 29, 2023 $ 0.28
-3.44%
$ 1.14 million $ 18,018
Mar 28, 2023 $ 0.313
+4.79%
$ 1.27 million $ 12,097
Mar 27, 2023 $ 0.299
+4.12%
$ 1.21 million $ 12,665
Mar 26, 2023 $ 0.287
-2.88%
$ 1.17 million $ 17,932
Mar 25, 2023 $ 0.296
-5.01%
$ 1.2 million $ 5,920
Mar 24, 2023 $ 0.311
-1.77%
$ 1.26 million $ 17,683
Mar 23, 2023 $ 0.317
-3.64%
$ 1.29 million $ 17,215
Mar 22, 2023 $ 0.329
+0.25%
$ 1.34 million $ 18,825