Mettalex Historical Data

MTLX Page 27
Download
Date Close Price change Market cap Trading volume
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
Jul 14, 2022 $ 0.155
-1.56%
$ 613,275 $ 92,425
Jul 13, 2022 $ 0.157
+3.63%
$ 622,966 $ 95,848
Jul 12, 2022 $ 0.152
-7.81%
$ 601,168 $ 95,482
Jul 11, 2022 $ 0.165
+0.44%
$ 652,277 $ 85,880
Jul 10, 2022 $ 0.164
-1.88%
$ 649,431 $ 82,025
Jul 9, 2022 $ 0.167
+2.86%
$ 661,904 $ 87,925
Jul 8, 2022 $ 0.162
+0.04%
$ 643,512 $ 95,366
Jul 7, 2022 $ 0.162
-4.97%
$ 643,270 $ 90,677
Jul 6, 2022 $ 0.171
+2.20%
$ 676,892 $ 94,594
Jul 5, 2022 $ 0.167
+5.37%
$ 662,332 $ 89,845
Jul 4, 2022 $ 0.159
+1.47%
$ 628,548 $ 106,651
Jul 3, 2022 $ 0.154
+3.30%
$ 612,111 $ 114,816
Jul 2, 2022 $ 0.15
+1.99%
$ 592,556 $ 91,098
Jul 1, 2022 $ 0.147
-0.44%
$ 580,986 $ 90,435
Jun 30, 2022 $ 0.147
-4.16%
$ 583,252 $ 94,570
Jun 29, 2022 $ 0.154
-2.61%
$ 608,542 $ 115,899
Jun 28, 2022 $ 0.158
-3.10%
$ 624,849 $ 117,222
Jun 27, 2022 $ 0.163
+0.87%
$ 644,854 $ 103,902
Jun 26, 2022 $ 0.161
+0.29%
$ 638,586 $ 95,955
Jun 25, 2022 $ 0.162
+2.44%
$ 641,893 $ 98,273
Jun 24, 2022 $ 0.16
+2.25%
$ 634,352 $ 101,098
Jun 23, 2022 $ 0.157
+0.89%
$ 620,837 $ 90,852
Jun 22, 2022 $ 0.156
+0.96%
$ 616,212 $ 84,074
Jun 21, 2022 $ 0.154
-0.33%
$ 610,351 $ 90,467
Jun 20, 2022 $ 0.155
+0.57%
$ 612,380 $ 90,247
Jun 19, 2022 $ 0.154
+1.65%
$ 608,907 $ 84,448
Jun 18, 2022 $ 0.151
-1.40%
$ 599,018 $ 101,772
Jun 17, 2022 $ 0.153
-1.94%
$ 607,552 $ 106,144