Mettalex Historical Data

MTLX Page 26
Download
Date Close Price change Market cap Trading volume
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
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