Mettalex Historical Data

MTLX Page 24
Download
Date Close Price change Market cap Trading volume
Jan 30, 2023 $ 0.189
-7.54%
$ 767,967 $ 30,799
Jan 29, 2023 $ 0.204
+19.69%
$ 830,316 $ 12,492
Jan 28, 2023 $ 0.171
+2.60%
$ 693,509 $ 29,913
Jan 27, 2023 $ 0.166
-3.09%
$ 675,949 $ 24,683
Jan 26, 2023 $ 0.172
-7.75%
$ 697,218 $ 40,736
Jan 25, 2023 $ 0.186
-4.15%
$ 755,206 $ 38,392
Jan 24, 2023 $ 0.194
-2.53%
$ 788,339 $ 33,236
Jan 23, 2023 $ 0.199
+2.19%
$ 808,589 $ 24,146
Jan 22, 2023 $ 0.195
-4.20%
$ 791,030 $ 29,261
Jan 21, 2023 $ 0.206
+10.52%
$ 837,419 $ 25,829
Jan 20, 2023 $ 0.186
+0.38%
$ 757,617 $ 26,638
Jan 19, 2023 $ 0.186
-1.93%
$ 754,231 $ 32,261
Jan 18, 2023 $ 0.189
+2.83%
$ 768,915 $ 31,041
Jan 17, 2023 $ 0.184
-17.79%
$ 747,941 $ 32,281
Jan 16, 2023 $ 0.224
+11.75%
$ 910,426 $ 12,190
Jan 15, 2023 $ 0.201
-2.33%
$ 814,690 $ 26,518
Jan 14, 2023 $ 0.205
+5.82%
$ 833,825 $ 35,876
Jan 13, 2023 $ 0.195
+3.62%
$ 790,508 $ 28,461
Jan 12, 2023 $ 0.188
+0.81%
$ 763,068 $ 30,776
Jan 11, 2023 $ 0.186
-0.13%
$ 756,552 $ 41,511
Jan 10, 2023 $ 0.186
+1.04%
$ 757,254 $ 35,813
Jan 9, 2023 $ 0.184
-1.63%
$ 748,764 $ 27,054
Jan 8, 2023 $ 0.186
+12.97%
$ 756,846 $ 25,472
Jan 7, 2023 $ 0.161
+10.11%
$ 654,864 $ 30,560
Jan 6, 2023 $ 0.146
+5.39%
$ 580,097 $ 18,985
Jan 5, 2023 $ 0.168
+24.52%
$ 666,909 $ 14
Jan 4, 2023 $ 0.118
-9.02%
$ 467,324 $ 19
Jan 3, 2023 $ 0.2
+111.69%
$ 792,560 $ 13
Jan 2, 2023 $ 0.0923
+12.40%
$ 365,678 $ 19,311
Jan 1, 2023 $ 0.0839
-5.81%
$ 332,573 $ 19,622
Dec 31, 2022 $ 0.0808
-2.71%
$ 319,987 $ 6,648
Dec 30, 2022 $ 0.083
-3.34%
$ 328,921 $ 19,871
Dec 29, 2022 $ 0.0839
-2.16%
$ 332,667 $ 6,464
Dec 28, 2022 $ 0.0857
+4.11%
$ 339,551 $ 20,824
Dec 27, 2022 $ 0.084
+3.15%
$ 332,984 $ 11,864
Dec 26, 2022 $ 0.0814
-6.32%
$ 322,667 $ 21,956
Dec 25, 2022 $ 0.0811
-7.17%
$ 321,374 $ 8,005
Dec 24, 2022 $ 0.0674
-15.49%
$ 266,937 $ 0
Dec 23, 2022 $ 0.0783
-2.68%
$ 310,113 $ 12,870
Dec 22, 2022 $ 0.0791
+0.44%
$ 313,499 $ 13,289
Dec 21, 2022 $ 0.0788
-2.77%
$ 312,201 $ 18,718
Dec 20, 2022 $ 0.081
-6.31%
$ 321,032 $ 25,423
Dec 19, 2022 $ 0.087
+1.78%
$ 344,756 $ 27,739
Dec 18, 2022 $ 0.0855
-6.05%
$ 338,746 $ 25,662
Dec 17, 2022 $ 0.091
+0.77%
$ 360,589 $ 24,239
Dec 16, 2022 $ 0.0903
-4.62%
$ 357,796 $ 26,670
Dec 15, 2022 $ 0.0947
+6.71%
$ 375,403 $ 28,468
Dec 14, 2022 $ 0.091
+21.06%
$ 360,693 $ 20,663
Dec 13, 2022 $ 0.0728
-10.16%
$ 288,325 $ 6,868
Dec 12, 2022 $ 0.0809
+2.98%
$ 320,741 $ 20,708