Mettalex Historical Data

MTLX Page 27
Download
Date Close Price change Market cap Trading volume
Sep 2, 2022 $ 0.126
-78.03%
$ 498,625 $ 10,897
Sep 1, 2022 $ 0.133
-39.48%
$ 525,183 $ 9,889
Aug 31, 2022 $ 0.219
+15.15%
$ 867,286 $ 13,705
Aug 30, 2022 $ 0.19
+6.64%
$ 753,569 $ 21,507
Aug 29, 2022 $ 0.178
-5.25%
$ 706,508 $ 30,069
Aug 28, 2022 $ 0.188
-3.17%
$ 746,665 $ 22,637
Aug 27, 2022 $ 0.195
+5.99%
$ 771,006 $ 19,328
Aug 26, 2022 $ 0.184
-1.39%
$ 727,378 $ 25,799
Aug 25, 2022 $ 0.186
+0.02%
$ 737,493 $ 144,141
Aug 24, 2022 $ 0.186
-7.18%
$ 737,286 $ 24,731
Aug 23, 2022 $ 0.2
+3.36%
$ 794,335 $ 24,043
Aug 22, 2022 $ 0.194
+0.30%
$ 768,269 $ 3.79 million
Aug 21, 2022 $ 0.193
-5.84%
$ 765,955 $ 30,661
Aug 20, 2022 $ 0.205
-6.06%
$ 813,425 $ 35,411
Aug 19, 2022 $ 0.219
+5.86%
$ 866,314 $ 375,745
Aug 18, 2022 $ 0.207
-4.75%
$ 818,689 $ 1.1 million
Aug 17, 2022 $ 0.217
-4.05%
$ 859,507 $ 27,534
Aug 16, 2022 $ 0.226
-2.09%
$ 895,510 $ 39,397
Aug 15, 2022 $ 0.231
+0.45%
$ 914,263 $ 18,110
Aug 14, 2022 $ 0.23
+5.10%
$ 910,129 $ 26,333
Aug 13, 2022 $ 0.219
-9.56%
$ 866,071 $ 47,330
Aug 12, 2022 $ 0.242
+4.63%
$ 957,476 $ 18,551
Aug 11, 2022 $ 0.231
+1.16%
$ 915,172 $ 746,435
Aug 10, 2022 $ 0.228
+11.95%
$ 904,772 $ 28,576
Aug 9, 2022 $ 0.204
-3.52%
$ 808,010 $ 446,607
Aug 8, 2022 $ 0.211
+1.67%
$ 837,500 $ 37,269
Aug 7, 2022 $ 0.208
+1.30%
$ 823,717 $ 30,649
Aug 6, 2022 $ 0.205
+0.64%
$ 813,143 $ 162,246
Aug 5, 2022 $ 0.205
-4.62%
$ 813,184 $ 125,457
Aug 4, 2022 $ 0.215
+6.07%
$ 852,534 $ 122,849
Aug 3, 2022 $ 0.203
+0.43%
$ 803,721 $ 108,936
Aug 2, 2022 $ 0.202
+2.57%
$ 800,246 $ 109,728
Aug 1, 2022 $ 0.197
-1.94%
$ 780,173 $ 115,288
Jul 31, 2022 $ 0.201
+6.06%
$ 795,587 $ 150,607
Jul 30, 2022 $ 0.189
+3.66%
$ 750,136 $ 157,285
Jul 29, 2022 $ 0.183
-2.13%
$ 723,658 $ 126,284
Jul 28, 2022 $ 0.187
+7.54%
$ 739,437 $ 24,592
Jul 27, 2022 $ 0.175
-1.24%
$ 691,912 $ 22,135
Jul 26, 2022 $ 0.177
-3.38%
$ 700,598 $ 17,360
Jul 25, 2022 $ 0.183
-1.20%
$ 725,109 $ 118,398
Jul 24, 2022 $ 0.185
+2.75%
$ 734,587 $ 101,331
Jul 23, 2022 $ 0.18
+2.78%
$ 714,951 $ 96,131
Jul 22, 2022 $ 0.176
+8.40%
$ 695,584 $ 133,318
Jul 21, 2022 $ 0.162
+1.15%
$ 641,662 $ 110,649
Jul 20, 2022 $ 0.16
-2.58%
$ 634,363 $ 108,161
Jul 19, 2022 $ 0.164
-2.00%
$ 650,237 $ 109,747
Jul 18, 2022 $ 0.167
+1.82%
$ 663,479 $ 128,993
Jul 17, 2022 $ 0.164
+1.69%
$ 651,603 $ 116,253
Jul 16, 2022 $ 0.162
+1.20%
$ 640,770 $ 116,033
Jul 15, 2022 $ 0.16
+3.25%
$ 633,182 $ 106,160