Mettalex Historical Data

MTLX Page 29
Download
Date Close Price change Market cap Trading volume
Aug 11, 2022 $0.231
+1.16%
$915,172 $746,435
Aug 10, 2022 $0.228
+11.95%
$904,772 $28,576
Aug 9, 2022 $0.204
-3.52%
$808,010 $446,607
Aug 8, 2022 $0.211
+1.67%
$837,500 $37,269
Aug 7, 2022 $0.208
+1.30%
$823,717 $30,649
Aug 6, 2022 $0.205
+0.64%
$813,143 $162,246
Aug 5, 2022 $0.205
-4.62%
$813,184 $125,457
Aug 4, 2022 $0.215
+6.07%
$852,534 $122,849
Aug 3, 2022 $0.203
+0.43%
$803,721 $108,936
Aug 2, 2022 $0.202
+2.57%
$800,246 $109,728
Aug 1, 2022 $0.197
-1.94%
$780,173 $115,288
Jul 31, 2022 $0.201
+6.06%
$795,587 $150,607
Jul 30, 2022 $0.189
+3.66%
$750,136 $157,285
Jul 29, 2022 $0.183
-2.13%
$723,658 $126,284
Jul 28, 2022 $0.187
+7.54%
$739,437 $24,592
Jul 27, 2022 $0.175
-1.24%
$691,912 $22,135
Jul 26, 2022 $0.177
-3.38%
$700,598 $17,360
Jul 25, 2022 $0.183
-1.20%
$725,109 $118,398
Jul 24, 2022 $0.185
+2.75%
$734,587 $101,331
Jul 23, 2022 $0.18
+2.78%
$714,951 $96,131
Jul 22, 2022 $0.176
+8.40%
$695,584 $133,318
Jul 21, 2022 $0.162
+1.15%
$641,662 $110,649
Jul 20, 2022 $0.16
-2.58%
$634,363 $108,161
Jul 19, 2022 $0.164
-2.00%
$650,237 $109,747
Jul 18, 2022 $0.167
+1.82%
$663,479 $128,993
Jul 17, 2022 $0.164
+1.69%
$651,603 $116,253
Jul 16, 2022 $0.162
+1.20%
$640,770 $116,033
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