Mettalex Historical Data

MTLX Page 28
Download
Date Close Price change Market cap Trading volume
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
Jun 16, 2022 $ 0.156
+0.36%
$ 619,567 $ 74,454
Jun 15, 2022 $ 0.156
-0.42%
$ 617,329 $ 78,276
Jun 14, 2022 $ 0.153
-8.01%
$ 608,158 $ 81,738
Jun 13, 2022 $ 0.167
-7.32%
$ 661,107 $ 93,510
Jun 12, 2022 $ 0.179
+0.33%
$ 709,671 $ 98,001
Jun 11, 2022 $ 0.178
-8.30%
$ 704,774 $ 84,829
Jun 10, 2022 $ 0.194
+0.59%
$ 768,383 $ 91,083
Jun 9, 2022 $ 0.193
-4.74%
$ 763,213 $ 95,910
Jun 8, 2022 $ 0.202
-0.87%
$ 801,172 $ 105,181
Jun 7, 2022 $ 0.204
+4.06%
$ 807,437 $ 88,035
Jun 6, 2022 $ 0.196
+5.71%
$ 775,967 $ 103,282
Jun 5, 2022 $ 0.185
+6.05%
$ 734,062 $ 108,084
Jun 4, 2022 $ 0.175
-8.11%
$ 692,188 $ 94,912
Jun 3, 2022 $ 0.19
-6.40%
$ 753,263 $ 120,217
Jun 2, 2022 $ 0.194
+1.91%
$ 768,744 $ 110,981
Jun 1, 2022 $ 0.185
-25.51%
$ 731,318 $ 103,114
May 31, 2022 $ 0.248
+5.44%
$ 981,723 $ 122,915
May 30, 2022 $ 0.258
+20.55%
$ 1.02 million $ 163,897
May 29, 2022 $ 0.214
-0.23%
$ 848,930 $ 136,376
May 28, 2022 $ 0.215
+3.72%
$ 850,850 $ 130,050
May 27, 2022 $ 0.207
-0.02%
$ 820,338 $ 123,736