Mettalex Historical Data

MTLX Page 24
Download
Date Close Price change Market cap Trading volume
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
Dec 11, 2022 $ 0.0785
+2.71%
$ 311,247 $ 20,187
Dec 10, 2022 $ 0.074
-7.62%
$ 293,287 $ 19,016
Dec 9, 2022 $ 0.071
-6.80%
$ 281,232 $ 7,251
Dec 8, 2022 $ 0.071
-2.42%
$ 281,469 $ 7,217
Dec 7, 2022 $ 0.0715
+3.04%
$ 283,332 $ 9,160
Dec 6, 2022 $ 0.0694
+0.58%
$ 274,827 $ 20,766
Dec 5, 2022 $ 0.0689
-0.41%
$ 273,083 $ 19,181
Dec 4, 2022 $ 0.0692
-4.05%
$ 274,117 $ 17,056
Dec 3, 2022 $ 0.0688
-11.29%
$ 272,797 $ 12,826
Dec 2, 2022 $ 0.0632
-16.15%
$ 250,494 $ 0.001
Dec 1, 2022 $ 0.0755
+11.14%
$ 299,323 $ 16,011
Nov 30, 2022 $ 0.0679
+3.77%
$ 269,246 $ 9,879
Nov 29, 2022 $ 0.0649
-15.12%
$ 257,218 $ 10,035
Nov 28, 2022 $ 0.064
-6.07%
$ 253,453 $ 5,980
Nov 27, 2022 $ 0.0681
-11.13%
$ 270,037 $ 8,062
Nov 26, 2022 $ 0.0653
-17.64%
$ 258,684 $ 8,365
Nov 25, 2022 $ 0.0644
-18.77%
$ 255,028 $ 0.001
Nov 24, 2022 $ 0.068
-13.95%
$ 269,549 $ 0
Nov 23, 2022 $ 0.0643
-18.71%
$ 254,721 $ 5,494
Nov 22, 2022 $ 0.0791
-0.32%
$ 313,339 $ 11,343
Nov 21, 2022 $ 0.0692
-12.04%
$ 274,297 $ 5,867
Nov 20, 2022 $ 0.0786
-3.41%
$ 311,591 $ 15,014
Nov 19, 2022 $ 0.0714
-0.88%
$ 282,896 $ 3,794
Nov 18, 2022 $ 0.0714
+0.62%
$ 282,856 $ 11,902
Nov 17, 2022 $ 0.0709
-0.62%
$ 281,128 $ 30,192
Nov 16, 2022 $ 0.0714
-8.42%
$ 282,805 $ 21,684
Nov 15, 2022 $ 0.0738
+9.12%
$ 292,314 $ 14,209
Nov 14, 2022 $ 0.0672
-1.25%
$ 266,134 $ 9,217