Mettalex Historical Data

MTLX Page 29
Download
Date Close Price change Market cap Trading volume
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
Apr 27, 2022 $ 0.478
+4.25%
$ 1.9 million $ 256,114
Apr 26, 2022 $ 0.459
-1.13%
$ 1.82 million $ 244,660
Apr 25, 2022 $ 0.464
+0.02%
$ 1.84 million $ 255,880
Apr 24, 2022 $ 0.464
-0.49%
$ 1.84 million $ 276,289
Apr 23, 2022 $ 0.466
+1.51%
$ 1.85 million $ 260,264
Apr 22, 2022 $ 0.459
-4.21%
$ 1.82 million $ 211,375
Apr 21, 2022 $ 0.48
+0.39%
$ 1.9 million $ 238,780
Apr 20, 2022 $ 0.478
+0.06%
$ 1.89 million $ 239,949
Apr 19, 2022 $ 0.478
-2.54%
$ 1.89 million $ 252,848
Apr 18, 2022 $ 0.49
-6.54%
$ 1.94 million $ 241,567
Apr 17, 2022 $ 0.524
+3.01%
$ 2.08 million $ 235,358
Apr 16, 2022 $ 0.509
-0.50%
$ 2.02 million $ 252,789
Apr 15, 2022 $ 0.512
-1.59%
$ 2.03 million $ 269,599
Apr 14, 2022 $ 0.516
-3.52%
$ 2.05 million $ 213,288
Apr 13, 2022 $ 0.535
-0.46%
$ 2.12 million $ 211,922
Apr 12, 2022 $ 0.538
+0.70%
$ 2.13 million $ 228,917
Apr 11, 2022 $ 0.534
-1.27%
$ 2.12 million $ 244,777
Apr 10, 2022 $ 0.541
-1.10%
$ 2.14 million $ 272,890
Apr 9, 2022 $ 0.547
-0.54%
$ 2.17 million $ 271,877
Apr 8, 2022 $ 0.55
+0.50%
$ 2.18 million $ 259,332
Apr 7, 2022 $ 0.547
-1.88%
$ 2.17 million $ 262,743