Mettalex Historical Data

MTLX Page 22
Download
Date Close Price change Market cap Trading volume
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
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