Mettalex Historical Data

MTLX Page 28
Download
Date Close Price change Market cap Trading volume
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
Sep 24, 2022 $0.142
-0.15%
$561,221 $24,147
Sep 23, 2022 $0.144
-2.09%
$570,245 $34,417
Sep 22, 2022 $0.149
-0.90%
$588,723 $51,143
Sep 21, 2022 $0.15
-5.73%
$-- $26,929
Sep 20, 2022 $0.144
-6.66%
$569,529 $32,481
Sep 19, 2022 $0.154
+5.87%
$610,697 $37,526
Sep 18, 2022 $0.146
-8.27%
$577,212 $55,437
Sep 17, 2022 $0.146
-8.73%
$576,735 $12,491
Sep 16, 2022 $0.139
-9.89%
$550,009 $23,260
Sep 15, 2022 $0.147
-11.68%
$580,914 $12,612
Sep 14, 2022 $0.166
+1.05%
$658,168 $17,231
Sep 13, 2022 $0.164
-6.61%
$651,699 $14,608
Sep 12, 2022 $0.174
-4.30%
$687,840 $16,793
Sep 11, 2022 $0.178
+4.69%
$703,562 $19,558
Sep 10, 2022 $0.164
+0.13%
$650,143 $23,041
Sep 9, 2022 $0.164
-8.77%
$649,165 $19,846
Sep 8, 2022 $0.0679
-62.31%
$269,115 $21,658
Sep 7, 2022 $0.119
-79.20%
$473,168 $19,063
Sep 6, 2022 $0.117
-61.68%
$464,433 $8,217
Sep 5, 2022 $0.164
-71.26%
$650,969 $8,600
Sep 4, 2022 $0.141
-75.35%
$558,898 $8,237
Sep 3, 2022 $0.128
-77.67%
$506,204 $8,586
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