Mettalex Historical Data

MTLX Page 25
Download
Date Close Price change Market cap Trading volume
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
Nov 13, 2022 $ 0.068
+0.72%
$ 269,567 $ 13,358
Nov 12, 2022 $ 0.0675
-2.59%
$ 267,640 $ 12,805
Nov 11, 2022 $ 0.0693
-2.85%
$ 274,482 $ 7,917
Nov 10, 2022 $ 0.0713
+1.09%
$ 282,596 $ 20,219
Nov 9, 2022 $ 0.0713
-4.02%
$ 282,692 $ 26,127
Nov 8, 2022 $ 0.0744
-6.81%
$ 294,723 $ 21,562
Nov 7, 2022 $ 0.0798
-0.65%
$ 316,165 $ 20,666
Nov 6, 2022 $ 0.0803
+6.89%
$ 318,376 $ 27,528
Nov 5, 2022 $ 0.0752
-3.53%
$ 298,035 $ 27,444
Nov 4, 2022 $ 0.0767
-7.16%
$ 303,983 $ 20,001
Nov 3, 2022 $ 0.0803
+1.13%
$ 318,295 $ 0
Nov 2, 2022 $ 0.0784
+4.35%
$ 310,862 $ 13,969
Nov 1, 2022 $ 0.0751
-8.35%
$ 297,675 $ 14,996
Oct 31, 2022 $ 0.0818
+0.57%
$ 324,291 $ 11,321
Oct 30, 2022 $ 0.0763
-1.86%
$ 302,285 $ 15,724
Oct 29, 2022 $ 0.0777
-7.31%
$ 307,839 $ 15,558
Oct 28, 2022 $ 0.0751
-4.99%
$ 297,558 $ 3,965
Oct 27, 2022 $ 0.079
-6.88%
$ 313,196 $ 25,257
Oct 26, 2022 $ 0.0741
+2.13%
$ 293,754 $ 15,099
Oct 25, 2022 $ 0.0726
-7.34%
$ 287,556 $ 23,939
Oct 24, 2022 $ 0.0717
-11.74%
$ 284,238 $ 26,252
Oct 23, 2022 $ 0.0592
-25.48%
$ 234,711 $ 21,423