Mettalex Historical Data

MTLX Page 29
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 2022 $ 0.558
-2.95%
$ 2.21 million $ 242,325
Apr 5, 2022 $ 0.574
-1.24%
$ 2.28 million $ 286,518
Apr 4, 2022 $ 0.582
-2.92%
$ 2.31 million $ 309,010
Apr 3, 2022 $ 0.599
-0.68%
$ 2.37 million $ 321,546
Apr 2, 2022 $ 0.603
-2.03%
$ 2.39 million $ 319,742
Apr 1, 2022 $ 0.616
+3.41%
$ 2.44 million $ 305,126
Mar 31, 2022 $ 0.596
-0.53%
$ 2.36 million $ 324,699
Mar 30, 2022 $ 0.599
+0.67%
$ 2.37 million $ 328,116
Mar 29, 2022 $ 0.596
-1.11%
$ 2.36 million $ 274,063
Mar 28, 2022 $ 0.606
+3.95%
$ 2.4 million $ 277,225
Mar 27, 2022 $ 0.583
-3.00%
$ 2.31 million $ 292,950
Mar 26, 2022 $ 0.601
-1.13%
$ 2.38 million $ 240,039
Mar 25, 2022 $ 0.607
-1.65%
$ 2.4 million $ 264,201
Mar 24, 2022 $ 0.617
+1.12%
$ 2.44 million $ 235,138
Mar 23, 2022 $ 0.61
+1.25%
$ 2.42 million $ 277,816
Mar 22, 2022 $ 0.602
-0.13%
$ 2.39 million $ 264,903
Mar 21, 2022 $ 0.603
+1.93%
$ 2.39 million $ 262,145
Mar 20, 2022 $ 0.592
-0.50%
$ 2.35 million $ 247,672
Mar 19, 2022 $ 0.595
+0.22%
$ 2.36 million $ 277,131
Mar 18, 2022 $ 0.593
-0.93%
$ 2.35 million $ 262,192
Mar 17, 2022 $ 0.599
+1.49%
$ 2.37 million $ 283,061
Mar 16, 2022 $ 0.59
-1.58%
$ 2.34 million $ 276,104
Mar 15, 2022 $ 0.6
+0.93%
$ 2.38 million $ 278,845
Mar 14, 2022 $ 0.594
-1.24%
$ 2.35 million $ 285,682
Mar 13, 2022 $ 0.602
-2.08%
$ 2.38 million $ 302,979
Mar 12, 2022 $ 0.614
-0.73%
$ 2.43 million $ 286,652
Mar 11, 2022 $ 0.619
+0.14%
$ 2.45 million $ 300,531
Mar 10, 2022 $ 0.618
+1.98%
$ 2.45 million $ 286,293
Mar 9, 2022 $ 0.606
+1.52%
$ 2.4 million $ 283,541