Mettalex Historical Data

MTLX Page 25
Download
Date Close Price change Market cap Trading volume
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
Oct 22, 2022 $ 0.14
+79.04%
$ 556,554 $ 11,778
Oct 21, 2022 $ 0.16
+126.87%
$ 635,140 $ 9,868
Oct 20, 2022 $ 0.0729
-5.07%
$ 288,782 $ 26,466
Oct 19, 2022 $ 0.0756
+5.62%
$ 299,711 $ 22,360
Oct 18, 2022 $ 0.0716
-10.19%
$ 283,595 $ 23,401
Oct 17, 2022 $ 0.0797
+14.45%
$ 315,762 $ 23,619
Oct 16, 2022 $ 0.0716
+3.74%
$ 283,745 $ 28,592
Oct 15, 2022 $ 0.069
-2.66%
$ 273,516 $ 30,533
Oct 14, 2022 $ 0.0709
+0.10%
$ 280,924 $ 28,016
Oct 13, 2022 $ 0.0711
+7.57%
$ 281,652 $ 40,829
Oct 12, 2022 $ 0.0893
+28.51%
$ 353,939 $ 28,872
Oct 11, 2022 $ 0.0554
-21.54%
$ 219,576 $ 30,173
Oct 10, 2022 $ 0.0718
-6.78%
$ 284,433 $ 26,985
Oct 9, 2022 $ 0.0963
+35.91%
$ 381,752 $ 13,571
Oct 8, 2022 $ 0.0715
+3.36%
$ 283,357 $ 23,210
Oct 7, 2022 $ 0.0682
-45.90%
$ 270,247 $ 45,842
Oct 6, 2022 $ 0.0722
-45.10%
$ 286,099 $ 35,340
Oct 5, 2022 $ 0.13
-1.32%
$ 516,232 $ 22,855
Oct 4, 2022 $ 0.131
-8.10%
$ 517,202 $ 23,955
Oct 3, 2022 $ 0.108
-21.04%
$ 429,252 $ 22,787
Oct 2, 2022 $ 0.133
+4.22%
$ 526,170 $ 28,533
Oct 1, 2022 $ 0.101
-29.37%
$ 401,678 $ 11,933
Sep 30, 2022 $ 0.141
-2.96%
$ 559,714 $ 25,578
Sep 29, 2022 $ 0.141
-4.94%
$ 560,698 $ 20,407
Sep 28, 2022 $ 0.147
-2.11%
$ 582,738 $ 27,838
Sep 27, 2022 $ 0.145
+0.75%
$ 574,320 $ 17,948
Sep 26, 2022 $ 0.145
+2.92%
$ 575,420 $ 25,640
Sep 25, 2022 $ 0.14
-1.21%
$ 554,180 $ 18,683