Mettalex Historical Data

MTLX Page 28
Download
Date Close Price change Market cap Trading volume
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
May 26, 2022 $ 0.207
-2.80%
$ 820,480 $ 125,504
May 25, 2022 $ 0.213
-1.49%
$ 844,143 $ 105,867
May 24, 2022 $ 0.216
+2.15%
$ 856,842 $ 102,460
May 23, 2022 $ 0.211
-2.98%
$ 834,693 $ 109,607
May 22, 2022 $ 0.217
-1.13%
$ 860,344 $ 124,679
May 21, 2022 $ 0.22
-3.45%
$ 870,146 $ 107,680
May 20, 2022 $ 0.227
-3.95%
$ 901,306 $ 124,246
May 19, 2022 $ 0.235
-6.68%
$ 930,028 $ 129,361
May 18, 2022 $ 0.251
-7.21%
$ 996,603 $ 136,866
May 17, 2022 $ 0.271
-12.62%
$ 1.07 million $ 154,605
May 16, 2022 $ 0.31
-0.66%
$ 1.23 million $ 183,034
May 15, 2022 $ 0.312
+2.05%
$ 1.24 million $ 190,581
May 14, 2022 $ 0.306
-7.79%
$ 1.21 million $ 183,059
May 13, 2022 $ 0.332
-0.40%
$ 1.31 million $ 170,768
May 12, 2022 $ 0.333
-7.74%
$ 1.32 million $ 179,744
May 11, 2022 $ 0.361
-3.76%
$ 1.43 million $ 171,713
May 10, 2022 $ 0.375
+6.91%
$ 1.49 million $ 186,073
May 9, 2022 $ 0.351
-11.17%
$ 1.39 million $ 178,257
May 8, 2022 $ 0.395
+0.47%
$ 1.57 million $ 200,542
May 7, 2022 $ 0.393
+0.21%
$ 1.56 million $ 187,219
May 6, 2022 $ 0.392
-5.15%
$ 1.56 million $ 178,632
May 5, 2022 $ 0.414
-0.05%
$ 1.64 million $ 196,626
May 4, 2022 $ 0.414
-1.97%
$ 1.64 million $ 188,986
May 3, 2022 $ 0.422
+1.58%
$ 1.67 million $ 205,976
May 2, 2022 $ 0.416
-4.87%
$ 1.65 million $ 231,806
May 1, 2022 $ 0.437
-7.50%
$ 1.73 million $ 226,991
Apr 30, 2022 $ 0.47
-1.69%
$ 1.86 million $ 230,247
Apr 29, 2022 $ 0.478
-0.72%
$ 1.89 million $ 244,242
Apr 28, 2022 $ 0.481
+0.55%
$ 1.91 million $ 224,986