Mettalex Historical Data

MTLX Page 24
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2023 $0.328
-3.12%
$1.33 million $17,925
Mar 20, 2023 $0.339
+2.34%
$1.38 million $16,443
Mar 19, 2023 $0.332
-3.15%
$1.35 million $18,737
Mar 18, 2023 $0.343
+2.75%
$1.39 million $19,688
Mar 17, 2023 $0.334
-1.86%
$1.36 million $17,558
Mar 16, 2023 $0.34
+2.32%
$1.38 million $16,763
Mar 15, 2023 $0.333
-1.97%
$1.35 million $15,666
Mar 14, 2023 $0.339
+1.75%
$1.38 million $16,852
Mar 13, 2023 $0.334
-4.81%
$1.36 million $18,609
Mar 12, 2023 $0.354
+7.55%
$1.44 million $16,987
Mar 11, 2023 $0.329
-4.72%
$1.34 million $16,231
Mar 10, 2023 $0.343
-8.41%
$1.39 million $16,468
Mar 9, 2023 $0.374
+6.54%
$1.52 million $18,657
Mar 8, 2023 $0.352
-6.64%
$1.43 million $17,164
Mar 7, 2023 $0.377
+4.75%
$1.53 million $16,956
Mar 6, 2023 $0.359
-15.19%
$1.46 million $18,177
Mar 5, 2023 $0.424
-5.20%
$1.72 million $19,136
Mar 4, 2023 $0.447
+5.98%
$1.82 million $17,939
Mar 3, 2023 $0.422
-2.60%
$1.71 million $21,070
Mar 2, 2023 $0.433
-1.24%
$1.76 million $19,561
Mar 1, 2023 $0.439
-2.04%
$1.78 million $26,486
Feb 28, 2023 $0.448
+0.65%
$1.82 million $38,659