Mettalex Historical Data

MTLX Page 23
Download
Date Close Price change Market cap Trading volume
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
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